Price Data Selection & Download
Aeonx Digital Technology Share Price All Time Records & Statistics (Oct 2008 - Jul 2026)
4089 daily OHLCV records on BSE from Oct. 2008 to July 2026. For live price, key ratios and fundamentals, see AEONXDIGI share price screener.
Share Price All Time High
₹323.30
December 27, 2024
BSE Exchange
Share Price All Time Low
₹4.05
February 03, 2009
BSE Exchange
Highest Volume Trading Day
909,882
January 18, 2012 • ₹21.05
BSE Exchange
Share Price History Data (Oct 2008 - Jul 2026)
AEONXDIGI daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹120.00 | ₹120.00 | ₹112.30 | ₹115.00 | 433 |
| 2026-07-23 | ₹129.50 | ₹129.50 | ₹120.00 | ₹120.00 | 1,017 |
| 2026-07-22 | ₹130.00 | ₹130.00 | ₹123.05 | ₹124.55 | 1,094 |
| 2026-07-21 | ₹124.30 | ₹128.45 | ₹120.00 | ₹123.50 | 1,901 |
| 2026-07-20 | ₹123.00 | ₹125.00 | ₹116.50 | ₹124.30 | 919 |
| 2026-07-17 | ₹123.45 | ₹124.30 | ₹120.40 | ₹121.05 | 257 |
| 2026-07-16 | ₹128.70 | ₹128.75 | ₹117.55 | ₹123.45 | 3,640 |
| 2026-07-15 | ₹120.00 | ₹132.65 | ₹120.00 | ₹128.75 | 21,338 |
| 2026-07-14 | ₹120.00 | ₹123.90 | ₹113.00 | ₹120.60 | 2,019 |
| 2026-07-13 | ₹121.70 | ₹121.70 | ₹120.00 | ₹120.00 | 1,029 |
| 2026-07-10 | ₹118.00 | ₹122.00 | ₹115.55 | ₹121.70 | 377 |
| 2026-07-09 | ₹121.00 | ₹121.00 | ₹117.45 | ₹118.00 | 4,231 |
| 2026-07-08 | ₹112.00 | ₹126.30 | ₹107.40 | ₹121.35 | 968 |
| 2026-07-07 | ₹110.05 | ₹114.95 | ₹110.05 | ₹114.85 | 1,645 |
| 2026-07-06 | ₹119.35 | ₹120.00 | ₹111.15 | ₹120.00 | 424 |
| 2026-07-03 | ₹115.00 | ₹122.90 | ₹115.00 | ₹117.00 | 1,293 |
| 2026-07-02 | ₹118.05 | ₹118.05 | ₹115.00 | ₹115.05 | 2,622 |
| 2026-07-01 | ₹115.90 | ₹124.90 | ₹114.00 | ₹115.70 | 2,591 |
| 2026-06-30 | ₹106.25 | ₹116.00 | ₹106.20 | ₹115.55 | 2,852 |
| 2026-06-29 | ₹106.05 | ₹108.00 | ₹104.90 | ₹106.25 | 1,803 |
| 2026-06-25 | ₹108.35 | ₹108.75 | ₹105.00 | ₹105.80 | 4,724 |
| 2026-06-24 | ₹108.80 | ₹113.00 | ₹108.00 | ₹108.00 | 856 |
| 2026-06-23 | ₹106.00 | ₹113.90 | ₹106.00 | ₹111.00 | 554 |
| 2026-06-22 | ₹111.00 | ₹114.80 | ₹110.00 | ₹110.05 | 1,124 |
| 2026-06-19 | ₹112.55 | ₹112.60 | ₹107.15 | ₹107.85 | 6,702 |
| 2026-06-18 | ₹112.25 | ₹113.40 | ₹112.20 | ₹112.25 | 956 |
| 2026-06-17 | ₹119.50 | ₹119.50 | ₹111.65 | ₹112.05 | 4,356 |
| 2026-06-16 | ₹117.15 | ₹119.80 | ₹110.00 | ₹111.65 | 3,029 |
| 2026-06-15 | ₹131.90 | ₹131.90 | ₹108.40 | ₹116.90 | 9,116 |
| 2026-06-12 | ₹127.95 | ₹127.95 | ₹115.50 | ₹120.40 | 796 |
| 2026-06-11 | ₹122.00 | ₹122.25 | ₹122.00 | ₹122.05 | 155 |
| 2026-06-10 | ₹122.00 | ₹122.00 | ₹122.00 | ₹122.00 | 5 |
| 2026-06-09 | ₹123.75 | ₹124.00 | ₹121.00 | ₹122.00 | 7,763 |
| 2026-06-08 | ₹124.80 | ₹131.00 | ₹121.55 | ₹123.00 | 589 |
| 2026-06-05 | ₹129.95 | ₹130.00 | ₹125.00 | ₹125.60 | 571 |
| 2026-06-04 | ₹130.05 | ₹130.05 | ₹118.10 | ₹122.70 | 1,651 |
| 2026-06-03 | ₹133.90 | ₹135.00 | ₹130.00 | ₹130.05 | 96 |
| 2026-06-02 | ₹134.00 | ₹134.00 | ₹127.50 | ₹127.75 | 196 |
| 2026-06-01 | ₹130.50 | ₹137.50 | ₹120.05 | ₹133.85 | 1,939 |
| 2026-05-29 | ₹125.00 | ₹131.00 | ₹124.40 | ₹125.00 | 99 |
| 2026-05-27 | ₹126.00 | ₹126.00 | ₹116.25 | ₹121.95 | 3,041 |
| 2026-05-26 | ₹135.65 | ₹135.65 | ₹128.00 | ₹128.95 | 248 |
| 2026-05-25 | ₹135.00 | ₹137.00 | ₹135.00 | ₹135.65 | 224 |
| 2026-05-22 | ₹134.00 | ₹144.10 | ₹131.85 | ₹135.00 | 830 |
| 2026-05-21 | ₹133.00 | ₹134.00 | ₹130.00 | ₹133.10 | 212 |
| 2026-05-20 | ₹125.00 | ₹138.20 | ₹120.00 | ₹129.20 | 4,982 |
| 2026-05-19 | ₹137.80 | ₹137.80 | ₹125.00 | ₹125.75 | 2,005 |
| 2026-05-18 | ₹131.50 | ₹131.50 | ₹126.00 | ₹126.10 | 231 |
| 2026-05-15 | ₹131.20 | ₹131.55 | ₹131.20 | ₹131.50 | 278 |
| 2026-05-14 | ₹133.05 | ₹133.05 | ₹130.00 | ₹131.20 | 1,017 |
| 2026-05-13 | ₹140.10 | ₹140.10 | ₹130.10 | ₹131.45 | 1,982 |
| 2026-05-12 | ₹143.00 | ₹147.00 | ₹139.80 | ₹140.05 | 668 |
| 2026-05-11 | ₹145.00 | ₹145.00 | ₹143.00 | ₹143.00 | 632 |
| 2026-05-08 | ₹149.85 | ₹149.85 | ₹145.00 | ₹148.40 | 2,209 |
| 2026-05-07 | ₹145.00 | ₹153.65 | ₹136.50 | ₹149.80 | 1,626 |
| 2026-05-06 | ₹140.00 | ₹154.00 | ₹138.60 | ₹141.15 | 283 |
| 2026-05-05 | ₹155.00 | ₹155.00 | ₹145.00 | ₹147.00 | 268 |
| 2026-05-04 | ₹140.15 | ₹148.00 | ₹140.00 | ₹147.65 | 2,140 |
| 2026-04-30 | ₹149.00 | ₹149.00 | ₹136.01 | ₹139.80 | 737 |
| 2026-04-29 | ₹155.00 | ₹155.00 | ₹149.00 | ₹150.77 | 1,066 |
| 2026-04-28 | ₹150.50 | ₹155.00 | ₹149.01 | ₹154.13 | 2,631 |
| 2026-04-27 | ₹140.20 | ₹148.00 | ₹140.20 | ₹147.00 | 366 |
| 2026-04-24 | ₹137.00 | ₹137.00 | ₹137.00 | ₹137.00 | 30 |
| 2026-04-23 | ₹137.00 | ₹143.00 | ₹137.00 | ₹137.00 | 695 |
| 2026-04-22 | ₹137.00 | ₹138.65 | ₹137.00 | ₹138.54 | 130 |
| 2026-04-21 | ₹142.10 | ₹142.10 | ₹140.10 | ₹140.10 | 1,531 |
| 2026-04-20 | ₹145.95 | ₹146.00 | ₹139.00 | ₹142.00 | 347 |
| 2026-04-17 | ₹144.70 | ₹146.00 | ₹140.05 | ₹146.00 | 2,735 |
| 2026-04-16 | ₹143.00 | ₹147.80 | ₹140.20 | ₹146.57 | 362 |
| 2026-04-15 | ₹137.00 | ₹144.00 | ₹137.00 | ₹137.79 | 599 |
| 2026-04-13 | ₹145.90 | ₹147.00 | ₹144.00 | ₹144.00 | 1,641 |
| 2026-04-10 | ₹147.00 | ₹149.00 | ₹137.70 | ₹138.50 | 1,060 |
| 2026-04-09 | ₹149.00 | ₹149.00 | ₹143.00 | ₹146.99 | 22,859 |
| 2026-04-08 | ₹149.99 | ₹149.99 | ₹142.98 | ₹147.43 | 1,144 |
| 2026-04-07 | ₹131.26 | ₹147.80 | ₹131.26 | ₹135.11 | 748 |
| 2026-04-06 | ₹120.00 | ₹132.00 | ₹119.00 | ₹129.93 | 1,631 |
| 2026-04-02 | ₹119.52 | ₹122.00 | ₹110.00 | ₹110.54 | 1,815 |
| 2026-04-01 | ₹99.65 | ₹119.50 | ₹99.65 | ₹115.65 | 5,841 |
| 2026-03-30 | ₹110.20 | ₹110.20 | ₹99.00 | ₹99.60 | 5,769 |
| 2026-03-27 | ₹114.00 | ₹122.95 | ₹114.00 | ₹114.20 | 138,915 |
| 2026-03-25 | ₹115.10 | ₹123.75 | ₹111.50 | ₹114.00 | 882 |
| 2026-03-24 | ₹121.00 | ₹125.00 | ₹115.00 | ₹115.05 | 3,487 |
| 2026-03-23 | ₹122.00 | ₹122.00 | ₹121.00 | ₹121.00 | 4 |
| 2026-03-20 | ₹123.40 | ₹123.40 | ₹122.00 | ₹122.00 | 302 |
| 2026-03-19 | ₹124.00 | ₹124.00 | ₹116.00 | ₹123.35 | 956 |
| 2026-03-18 | ₹124.00 | ₹129.00 | ₹124.00 | ₹128.95 | 1,127 |
| 2026-03-17 | ₹124.50 | ₹124.50 | ₹118.05 | ₹118.50 | 201 |
| 2026-03-16 | ₹119.95 | ₹124.50 | ₹117.05 | ₹124.50 | 438 |
| 2026-03-13 | ₹121.65 | ₹123.00 | ₹117.00 | ₹119.95 | 4,188 |
| 2026-03-12 | ₹120.15 | ₹122.65 | ₹120.15 | ₹121.60 | 562 |
| 2026-03-11 | ₹127.00 | ₹127.00 | ₹125.00 | ₹125.10 | 1,457 |
| 2026-03-10 | ₹129.00 | ₹129.00 | ₹124.00 | ₹125.85 | 1,242 |
| 2026-03-09 | ₹125.00 | ₹129.00 | ₹125.00 | ₹129.00 | 20 |
| 2026-03-06 | ₹120.05 | ₹128.95 | ₹120.00 | ₹127.00 | 595 |
| 2026-03-05 | ₹114.00 | ₹121.15 | ₹114.00 | ₹121.00 | 474 |
| 2026-03-04 | ₹134.00 | ₹134.00 | ₹113.35 | ₹118.55 | 3,683 |
| 2026-03-02 | ₹130.30 | ₹130.30 | ₹121.70 | ₹122.30 | 232 |
| 2026-02-27 | ₹130.30 | ₹130.30 | ₹129.00 | ₹129.15 | 289 |
| 2026-02-26 | ₹129.25 | ₹136.40 | ₹129.20 | ₹130.30 | 4,250 |
| 2026-02-25 | ₹137.95 | ₹137.95 | ₹130.00 | ₹130.05 | 355 |
| 2026-02-23 | ₹121.70 | ₹138.90 | ₹121.70 | ₹138.75 | 1,378 |
| 2026-02-20 | ₹124.90 | ₹148.95 | ₹124.90 | ₹131.70 | 2,294 |
| 2026-02-19 | ₹130.35 | ₹144.80 | ₹130.35 | ₹135.00 | 2,646 |
| 2026-02-18 | ₹134.00 | ₹138.90 | ₹133.70 | ₹138.50 | 65 |
| 2026-02-17 | ₹155.00 | ₹155.00 | ₹122.35 | ₹134.00 | 6,585 |
| 2026-02-16 | ₹130.00 | ₹132.00 | ₹122.65 | ₹130.00 | 2,445 |
| 2026-02-13 | ₹135.00 | ₹139.30 | ₹130.00 | ₹131.10 | 3,462 |
| 2026-02-12 | ₹135.95 | ₹140.00 | ₹135.95 | ₹140.00 | 153 |
| 2026-02-11 | ₹145.00 | ₹145.00 | ₹136.00 | ₹136.60 | 498 |
| 2026-02-10 | ₹146.25 | ₹146.25 | ₹139.95 | ₹142.00 | 1,705 |
| 2026-02-09 | ₹145.50 | ₹147.55 | ₹145.00 | ₹146.25 | 1,952 |
| 2026-02-06 | ₹151.65 | ₹151.65 | ₹145.50 | ₹145.50 | 329 |
| 2026-02-05 | ₹160.00 | ₹160.00 | ₹151.00 | ₹151.60 | 295 |
| 2026-02-04 | ₹152.90 | ₹162.00 | ₹152.90 | ₹160.95 | 1,828 |
| 2026-02-03 | ₹163.00 | ₹163.00 | ₹146.00 | ₹152.90 | 1,193 |
| 2026-02-02 | ₹142.60 | ₹155.00 | ₹142.55 | ₹152.50 | 20 |
| 2026-02-01 | ₹141.85 | ₹141.85 | ₹141.85 | ₹141.85 | 91 |
| 2026-01-30 | ₹141.00 | ₹156.70 | ₹140.65 | ₹141.15 | 2,197 |
| 2026-01-29 | ₹145.10 | ₹145.10 | ₹141.15 | ₹143.05 | 172 |
| 2026-01-28 | ₹150.00 | ₹150.05 | ₹150.00 | ₹150.00 | 244 |
| 2026-01-27 | ₹150.00 | ₹150.00 | ₹150.00 | ₹150.00 | 83 |
| 2026-01-23 | ₹150.00 | ₹150.20 | ₹150.00 | ₹150.00 | 2,405 |
| 2026-01-22 | ₹151.00 | ₹152.50 | ₹150.05 | ₹150.40 | 829 |
| 2026-01-21 | ₹150.50 | ₹151.00 | ₹150.00 | ₹150.45 | 493 |
| 2026-01-20 | ₹152.05 | ₹158.00 | ₹150.05 | ₹150.50 | 337 |
| 2026-01-19 | ₹151.05 | ₹161.90 | ₹151.05 | ₹151.25 | 356 |
| 2026-01-16 | ₹150.00 | ₹151.05 | ₹150.00 | ₹151.00 | 175 |
| 2026-01-14 | ₹153.20 | ₹157.70 | ₹150.05 | ₹150.75 | 814 |
| 2026-01-13 | ₹153.20 | ₹153.25 | ₹153.20 | ₹153.20 | 141 |
| 2026-01-12 | ₹154.00 | ₹154.00 | ₹154.00 | ₹154.00 | 611 |
| 2026-01-09 | ₹161.50 | ₹161.50 | ₹154.00 | ₹154.50 | 1,078 |
| 2026-01-08 | ₹160.00 | ₹161.50 | ₹155.00 | ₹155.50 | 1,450 |
| 2026-01-07 | ₹162.00 | ₹165.70 | ₹158.10 | ₹158.15 | 2,401 |
| 2026-01-06 | ₹168.00 | ₹168.00 | ₹157.50 | ₹160.00 | 4,357 |
| 2026-01-05 | ₹168.80 | ₹168.80 | ₹160.10 | ₹161.30 | 1,065 |
| 2026-01-02 | ₹163.25 | ₹169.40 | ₹160.15 | ₹161.30 | 884 |
| 2026-01-01 | ₹170.00 | ₹170.00 | ₹163.25 | ₹163.40 | 241 |
Aeonx Digital Technology Share Price Performance Analysis (Oct 2008 - Jul 2026)
AEONXDIGI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.62%
₹163.40 → ₹115.00
Year to Date
Price Volatility
10.97%
Low Volatility
Year to Date
Average Daily Volume
2,812
Year to Date Average
BSE Exchange
Aeonx Digital Technology Share Price History – Frequently Asked Questions
Common questions about AEONXDIGI historical data and records. Examine AEONXDIGI quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Aeonx Digital Technology (AEONXDIGI)?
The all-time high share price of Aeonx Digital Technology was ₹323.3 recorded on December 27, 2024 on the BSE exchange.
What is the all-time low share price of Aeonx Digital Technology (AEONXDIGI)?
The all-time low share price of Aeonx Digital Technology was ₹4.05 recorded on February 03, 2009 on the BSE exchange.
How can I download AEONXDIGI historical share price data?
You can download Aeonx Digital Technology historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AEONXDIGI shares?
The highest trading volume day for Aeonx Digital Technology was 909,882 shares traded on January 18, 2012 on the BSE exchange, with share price at ₹21.05.