BSE - Delayed Quote INR

AION-TECH Solutions Limited (GOLDTECH.BO)

Compare
82.50 -0.09 (-0.11%)
At close: 3:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 82.59 82.59 81.01 82.50 82.50 2,663
Nov 4, 2024 81.90 82.59 80.53 82.59 82.59 18,684
Nov 1, 2024 78.60 78.66 77.90 78.66 78.66 8,931
Oct 31, 2024 74.92 74.92 74.00 74.92 74.92 2,958
Oct 29, 2024 61.52 67.97 61.52 67.97 67.97 8,567
Oct 28, 2024 64.69 65.50 64.69 64.74 64.74 8,115
Oct 25, 2024 68.09 68.10 68.09 68.09 68.09 2,338
Oct 24, 2024 72.50 73.40 71.67 71.67 71.67 2,591
Oct 23, 2024 76.50 76.50 74.50 75.44 75.44 6,052
Oct 22, 2024 82.80 82.80 76.10 76.80 76.80 1,713
Oct 21, 2024 83.45 83.45 79.15 79.84 79.84 3,125
Oct 18, 2024 85.50 85.50 82.00 82.97 82.97 9,692
Oct 17, 2024 86.99 86.99 84.00 85.50 85.50 1,600
Oct 16, 2024 86.93 88.00 86.00 86.90 86.90 3,897
Oct 15, 2024 89.00 90.00 87.25 88.04 88.04 1,979
Oct 14, 2024 91.50 93.00 89.11 89.84 89.84 3,386
Oct 11, 2024 93.10 93.10 91.50 91.50 91.50 2,735
Oct 10, 2024 94.50 94.50 93.05 93.10 93.10 1,224
Oct 9, 2024 93.10 96.99 91.50 94.00 94.00 4,556
Oct 8, 2024 87.00 93.19 87.00 92.89 92.89 3,105
Oct 7, 2024 96.00 96.00 89.00 89.02 89.02 1,791
Oct 4, 2024 98.99 99.00 92.16 93.58 93.58 8,824
Oct 3, 2024 97.00 102.00 94.00 96.75 96.75 6,517
Oct 1, 2024 95.00 98.28 95.00 98.27 98.27 6,493
Sep 30, 2024 95.00 97.00 93.15 93.60 93.60 4,764
Sep 27, 2024 97.00 99.00 95.00 96.20 96.20 8,881
Sep 26, 2024 99.00 102.00 94.60 95.00 95.00 4,287
Sep 25, 2024 104.90 104.90 99.05 99.55 99.55 5,778
Sep 24, 2024 100.40 105.00 99.50 103.45 103.45 17,205
Sep 23, 2024 98.00 100.00 93.00 98.40 98.40 27,210
Sep 20, 2024 107.15 108.05 98.50 99.00 99.00 30,371
Sep 19, 2024 109.50 109.50 99.00 103.75 103.75 38,981
Sep 18, 2024 111.10 114.95 108.95 109.45 109.45 15,927
Sep 17, 2024 112.10 122.00 110.00 112.10 112.10 44,769
Sep 16, 2024 122.55 122.55 115.60 117.00 117.00 4,357
Sep 13, 2024 123.95 123.95 117.10 119.35 119.35 19,680
Sep 12, 2024 118.00 118.00 114.25 114.95 114.95 8,453
Sep 11, 2024 122.90 122.90 118.00 118.95 118.95 8,767
Sep 10, 2024 105.20 127.20 105.20 120.45 120.45 55,109
Sep 9, 2024 115.90 115.90 107.00 108.85 108.85 11,134
Sep 6, 2024 119.00 119.00 110.85 111.30 111.30 3,844
Sep 5, 2024 118.80 118.80 113.50 113.90 113.90 11,865
Sep 4, 2024 118.55 120.70 117.50 117.80 117.80 2,890
Sep 3, 2024 120.05 120.50 116.80 117.50 117.50 13,029
Sep 2, 2024 127.20 127.20 118.25 118.60 118.60 4,318
Aug 30, 2024 121.15 123.90 120.05 122.05 122.05 8,119
Aug 29, 2024 120.95 124.30 117.85 120.55 120.55 9,275
Aug 28, 2024 124.15 124.70 118.10 118.65 118.65 10,901
Aug 26, 2024 125.00 127.05 122.40 123.60 123.60 18,573
Aug 23, 2024 133.00 133.00 126.00 126.60 126.60 4,241
Aug 22, 2024 130.00 132.75 126.00 130.55 130.55 3,839
Aug 21, 2024 129.00 134.85 125.95 128.35 128.35 16,649
Aug 20, 2024 120.75 129.00 120.10 126.00 126.00 16,907
Aug 19, 2024 123.25 123.25 118.90 120.05 120.05 9,815
Aug 16, 2024 122.80 123.25 119.35 120.80 120.80 5,572
Aug 14, 2024 128.35 128.35 118.00 119.35 119.35 10,330
Aug 13, 2024 126.80 129.85 122.55 124.50 124.50 15,364
Aug 12, 2024 130.90 130.90 122.65 123.05 123.05 9,418
Aug 9, 2024 126.60 128.75 124.00 126.10 126.10 6,782
Aug 8, 2024 124.85 144.75 124.00 126.95 126.95 47,774
Aug 7, 2024 121.90 123.15 118.55 121.85 121.85 6,919
Aug 6, 2024 125.30 129.00 118.60 121.15 121.15 8,509
Aug 5, 2024 134.00 134.00 122.25 125.30 125.30 18,084
Aug 2, 2024 133.25 136.15 132.45 134.00 134.00 2,816
Aug 1, 2024 138.50 139.70 132.90 133.25 133.25 10,279
Jul 31, 2024 140.20 143.05 137.65 138.30 138.30 21,877
Jul 30, 2024 140.90 143.10 137.65 140.80 140.80 16,604
Jul 29, 2024 158.05 158.05 137.00 138.15 138.15 111,665
Jul 26, 2024 127.10 150.65 126.00 150.65 150.65 111,942
Jul 25, 2024 127.40 128.30 122.80 125.55 125.55 10,103
Jul 24, 2024 127.20 131.50 124.00 125.20 125.20 5,658
Jul 23, 2024 128.60 130.05 123.00 127.20 127.20 7,069
Jul 22, 2024 126.00 134.00 126.00 128.20 128.20 13,874
Jul 19, 2024 132.10 133.35 124.80 125.40 125.40 3,410
Jul 18, 2024 138.95 138.95 132.90 133.20 133.20 3,577
Jul 16, 2024 140.95 141.15 135.10 136.20 136.20 4,083
Jul 15, 2024 133.65 141.85 133.00 140.95 140.95 14,223
Jul 12, 2024 138.55 141.30 132.15 133.60 133.60 9,125
Jul 11, 2024 139.10 139.90 134.75 135.95 135.95 7,351
Jul 10, 2024 158.00 158.00 138.00 139.10 139.10 10,529
Jul 9, 2024 147.15 147.15 141.80 143.40 143.40 4,634
Jul 8, 2024 149.80 151.05 145.00 149.00 149.00 6,279
Jul 5, 2024 145.85 148.15 144.90 146.80 146.80 10,882
Jul 4, 2024 142.45 150.70 142.45 146.45 146.45 11,086
Jul 3, 2024 144.40 147.85 141.45 142.45 142.45 5,976
Jul 2, 2024 151.85 151.85 140.55 141.85 141.85 14,855
Jul 1, 2024 144.15 150.20 140.95 148.60 148.60 23,487
Jun 28, 2024 137.95 152.00 136.75 141.30 141.30 54,835
Jun 27, 2024 145.05 145.15 130.00 132.20 132.20 23,984
Jun 26, 2024 153.30 153.30 142.00 143.45 143.45 15,816
Jun 25, 2024 164.95 170.20 147.00 150.25 150.25 84,423
Jun 24, 2024 118.00 143.60 118.00 143.60 143.60 53,102
Jun 21, 2024 121.05 121.95 117.95 119.70 119.70 7,559
Jun 20, 2024 119.00 122.00 118.25 120.75 120.75 8,230
Jun 19, 2024 127.00 127.00 119.00 119.75 119.75 1,894
Jun 18, 2024 128.00 128.00 119.85 120.15 120.15 1,661
Jun 14, 2024 119.00 124.95 118.00 122.45 122.45 7,688
Jun 13, 2024 112.55 123.85 112.55 120.30 120.30 7,314
Jun 12, 2024 114.00 125.00 114.00 119.10 119.10 3,775
Jun 11, 2024 122.10 122.10 119.70 120.95 120.95 4,848
Jun 10, 2024 135.00 135.00 119.85 122.10 122.10 27,017
Jun 7, 2024 118.00 124.00 116.95 121.55 121.55 12,937
Jun 6, 2024 105.00 113.30 105.00 113.30 113.30 4,336
Jun 5, 2024 99.15 104.45 96.45 103.00 103.00 16,244
Jun 4, 2024 115.40 115.40 103.90 107.15 107.15 8,163
Jun 3, 2024 110.00 119.00 110.00 115.40 115.40 7,872
May 31, 2024 117.10 117.10 114.10 116.60 116.60 2,708
May 30, 2024 118.80 119.00 115.00 117.10 117.10 3,484
May 29, 2024 122.40 122.40 117.00 118.20 118.20 2,598
May 28, 2024 120.75 123.25 119.40 120.00 120.00 686
May 27, 2024 130.60 130.60 123.00 123.20 123.20 2,740
May 24, 2024 126.00 128.05 124.45 128.00 128.00 16,917
May 23, 2024 125.00 130.00 125.00 128.00 128.00 11,144
May 22, 2024 123.05 126.85 122.50 125.40 125.40 1,223
May 21, 2024 127.20 128.15 119.80 125.50 125.50 6,387
May 17, 2024 130.40 130.40 123.05 123.90 123.90 4,778
May 16, 2024 126.70 127.50 124.30 125.40 125.40 5,432
May 15, 2024 137.00 137.00 123.00 125.20 125.20 11,661
May 14, 2024 125.00 126.75 123.80 125.80 125.80 291
May 13, 2024 126.30 128.05 123.50 125.00 125.00 3,949
May 10, 2024 127.60 128.85 122.20 125.75 125.75 563
May 9, 2024 135.95 136.45 121.10 131.40 131.40 8,327
May 8, 2024 137.00 142.85 133.75 134.55 134.55 3,326
May 7, 2024 142.00 145.85 137.00 137.50 137.50 1,838
May 6, 2024 160.00 160.00 140.00 141.90 141.90 4,308
May 3, 2024 156.25 157.00 149.00 154.05 154.05 19,273
May 2, 2024 132.70 146.60 130.00 146.60 146.60 7,540
Apr 30, 2024 136.75 136.75 132.60 133.30 133.30 3,879
Apr 29, 2024 134.75 137.00 131.55 136.75 136.75 803
Apr 26, 2024 134.10 136.00 132.85 134.65 134.65 839
Apr 25, 2024 135.90 136.85 130.30 135.85 135.85 6,989
Apr 24, 2024 126.00 132.75 126.00 127.30 127.30 3,204
Apr 23, 2024 128.05 131.20 126.50 128.00 128.00 3,133
Apr 22, 2024 135.00 135.00 130.10 130.10 130.10 487
Apr 19, 2024 127.25 131.75 127.10 127.70 127.70 1,049
Apr 18, 2024 134.10 134.10 128.50 129.85 129.85 2,020
Apr 16, 2024 133.90 139.00 133.10 133.40 133.40 1,060
Apr 15, 2024 128.40 135.00 126.45 132.75 132.75 5,456
Apr 12, 2024 138.95 139.10 130.25 131.00 131.00 3,027
Apr 10, 2024 139.05 140.65 133.25 138.95 138.95 1,779
Apr 9, 2024 149.90 150.05 137.65 140.25 140.25 4,473
Apr 8, 2024 155.90 156.50 143.20 149.80 149.80 23,477
Apr 5, 2024 132.55 142.30 132.55 142.30 142.30 4,926
Apr 4, 2024 131.80 132.55 129.40 129.40 129.40 717
Apr 3, 2024 131.25 134.50 125.70 129.30 129.30 5,455
Apr 2, 2024 131.45 134.50 129.00 132.30 132.30 5,537
Apr 1, 2024 126.10 130.50 122.95 129.00 129.00 3,952
Mar 28, 2024 130.95 132.15 125.65 128.60 128.60 2,134
Mar 27, 2024 138.20 138.20 130.20 130.20 130.20 3,759
Mar 26, 2024 138.00 144.00 135.00 137.05 137.05 1,823
Mar 22, 2024 140.55 142.40 135.00 137.70 137.70 1,981
Mar 21, 2024 136.50 139.00 135.00 135.65 135.65 3,017
Mar 20, 2024 132.50 138.70 125.55 133.55 133.55 4,686
Mar 19, 2024 130.95 132.10 129.25 132.10 132.10 1,855
Mar 18, 2024 125.75 125.85 122.15 125.85 125.85 1,792
Mar 15, 2024 118.00 119.90 114.85 119.90 119.90 13,299
Mar 14, 2024 120.00 120.00 112.00 114.20 114.20 13,987
Mar 13, 2024 123.00 123.00 117.65 117.65 117.65 6,535
Mar 12, 2024 128.00 128.00 123.80 123.80 123.80 12,940
Mar 11, 2024 139.80 139.80 130.30 130.30 130.30 12,088
Mar 7, 2024 138.25 139.30 132.10 137.05 137.05 1,336
Mar 6, 2024 139.60 139.60 133.55 135.15 135.15 11,599
Mar 5, 2024 150.00 150.00 140.30 140.55 140.55 6,682
Mar 4, 2024 153.90 153.90 143.15 147.65 147.65 4,962
Mar 1, 2024 149.95 151.00 144.40 149.70 149.70 5,813
Feb 29, 2024 144.50 154.75 140.75 151.95 151.95 13,954
Feb 28, 2024 153.90 154.00 148.00 148.15 148.15 1,053
Feb 27, 2024 155.00 156.50 149.60 152.70 152.70 1,067
Feb 26, 2024 149.00 160.15 149.00 157.45 157.45 4,978
Feb 23, 2024 155.00 159.70 152.65 152.65 152.65 3,401
Feb 22, 2024 151.10 157.25 149.50 154.75 154.75 1,455
Feb 21, 2024 158.95 162.00 153.00 157.25 157.25 5,567
Feb 20, 2024 162.50 164.00 157.05 158.95 158.95 3,454
Feb 19, 2024 155.05 162.50 155.05 162.50 162.50 41,854
Feb 16, 2024 154.45 154.80 152.45 154.80 154.80 3,918
Feb 15, 2024 150.35 154.80 149.10 154.80 154.80 4,564
Feb 14, 2024 151.80 151.85 151.80 151.80 151.80 2,610
Feb 13, 2024 154.85 157.00 154.85 154.85 154.85 4,728
Feb 12, 2024 158.00 158.00 158.00 158.00 158.00 300
Feb 9, 2024 157.05 159.00 157.05 158.90 158.90 3,725
Feb 8, 2024 161.10 161.10 160.00 160.00 160.00 10,455
Feb 7, 2024 155.05 157.95 155.05 157.95 157.95 3,159
Feb 6, 2024 158.00 158.00 155.10 158.00 158.00 2,238
Feb 5, 2024 155.05 160.00 155.05 158.00 158.00 12,545
Feb 2, 2024 160.75 160.75 157.60 158.00 158.00 7,321
Feb 1, 2024 155.10 157.60 155.10 157.60 157.60 6,825
Jan 31, 2024 158.20 158.20 158.10 158.10 158.10 2,548
Jan 30, 2024 155.10 158.20 155.10 155.10 155.10 3,502
Jan 29, 2024 163.00 163.00 158.20 158.20 158.20 4,480
Jan 25, 2024 163.70 163.70 161.40 161.40 161.40 20,632
Jan 24, 2024 155.80 162.00 155.80 162.00 162.00 2,162
Jan 23, 2024 165.35 165.35 158.95 158.95 158.95 7,953
Jan 19, 2024 159.45 159.45 159.00 159.00 159.00 1,606
Jan 17, 2024 165.55 165.55 159.20 159.35 159.35 13,063
Jan 16, 2024 168.90 169.00 162.40 162.40 162.40 20,419
Jan 15, 2024 171.35 171.35 165.70 165.70 165.70 2,978
Jan 12, 2024 163.00 168.00 163.00 168.00 168.00 3,353
Jan 11, 2024 168.90 168.90 164.75 164.75 164.75 6,701
Jan 10, 2024 168.10 168.10 168.10 168.10 168.10 3,907
Jan 9, 2024 170.00 171.65 155.75 171.50 171.50 26,878
Jan 8, 2024 168.95 168.95 160.00 163.50 163.50 23,744
Jan 5, 2024 160.95 160.95 160.95 160.95 160.95 15,289
Jan 4, 2024 151.00 153.30 148.00 153.30 153.30 412,110
Jan 3, 2024 146.00 146.00 145.85 146.00 146.00 13,189
Jan 2, 2024 138.90 139.05 136.00 139.05 139.05 11,651
Jan 1, 2024 120.50 132.45 120.50 132.45 132.45 8,601
Dec 29, 2023 124.40 128.95 124.40 126.15 126.15 6,099
Dec 28, 2023 126.90 126.90 126.90 126.90 126.90 2,036
Dec 27, 2023 132.05 132.05 129.45 129.45 129.45 1,442
Dec 26, 2023 134.70 134.70 132.05 132.05 132.05 42,732
Dec 22, 2023 132.70 134.70 132.70 134.70 134.70 4,547
Dec 21, 2023 127.50 132.10 127.00 132.10 132.10 8,687
Dec 20, 2023 130.00 130.00 129.55 129.55 129.55 17,309
Dec 19, 2023 132.10 132.10 132.10 132.10 132.10 7,943
Dec 18, 2023 135.50 135.50 134.75 134.75 134.75 4,581
Dec 15, 2023 140.75 140.75 135.25 137.50 137.50 7,316
Dec 14, 2023 143.00 143.00 138.00 138.00 138.00 2,584
Dec 13, 2023 139.00 140.70 139.00 140.70 140.70 5,546
Dec 12, 2023 138.15 138.15 133.00 137.95 137.95 19,742
Dec 11, 2023 135.45 135.45 135.45 135.45 135.45 651
Dec 8, 2023 132.80 132.80 132.80 132.80 132.80 11,284
Dec 7, 2023 130.20 130.20 130.20 130.20 130.20 1,420
Dec 6, 2023 127.65 127.65 127.65 127.65 127.65 3,483
Dec 5, 2023 125.15 125.15 125.15 125.15 125.15 10,955
Dec 4, 2023 122.70 122.70 122.70 122.70 122.70 3,392
Dec 1, 2023 120.30 120.30 120.30 120.30 120.30 4,330
Nov 30, 2023 117.95 117.95 117.95 117.95 117.95 4,090
Nov 29, 2023 118.00 118.00 115.64 115.64 115.64 4,536
Nov 28, 2023 118.08 118.08 116.00 118.00 118.00 4,401
Nov 24, 2023 115.77 115.77 115.77 115.77 115.77 7,325
Nov 23, 2023 115.26 115.26 113.50 113.50 113.50 10,667
Nov 22, 2023 114.90 114.90 113.00 113.00 113.00 24,695
Nov 21, 2023 112.65 112.65 112.65 112.65 112.65 1,436
Nov 20, 2023 107.29 107.29 101.10 107.29 107.29 7,650
Nov 17, 2023 102.00 102.19 100.40 102.19 102.19 10,015
Nov 16, 2023 96.00 98.70 95.99 97.33 97.33 2,021
Nov 15, 2023 92.45 96.90 90.60 95.98 95.98 11,303
Nov 13, 2023 93.88 97.90 91.15 92.45 92.45 9,833
Nov 10, 2023 91.63 91.63 91.63 91.63 91.63 600
Nov 9, 2023 90.10 93.58 90.10 93.49 93.49 6,371
Nov 8, 2023 94.39 94.39 91.75 91.75 91.75 3,628
Nov 7, 2023 94.50 96.32 92.61 92.61 92.61 2,964
Nov 6, 2023 94.44 94.44 94.44 94.44 94.44 3,217

Related Tickers