AONEGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 12.36 | 12.09 | 12.49 | 12.09 | 592666 | -0.40% |
| 18 Dec 2025 | 12.41 | 12.42 | 12.53 | 12.38 | 472989 | -0.08% |
| 17 Dec 2025 | 12.42 | 12.42 | 12.50 | 12.35 | 872463 | 0.49% |
| 16 Dec 2025 | 12.36 | 12.47 | 12.54 | 12.31 | 1656496 | -1.12% |
| 15 Dec 2025 | 12.50 | 12.45 | 12.55 | 12.36 | 884732 | 1.54% |
| 12 Dec 2025 | 12.31 | 12.05 | 12.36 | 12.05 | 1147015 | 2.16% |
| 11 Dec 2025 | 12.05 | 12.28 | 12.28 | 11.99 | 1065900 | 0.50% |
| 10 Dec 2025 | 11.99 | 11.96 | 12.05 | 11.60 | 670473 | 0.25% |
| 09 Dec 2025 | 11.96 | 12.10 | 12.10 | 11.90 | 328258 | -0.58% |
| 08 Dec 2025 | 12.03 | 11.97 | 12.13 | 11.97 | 499994 | -0.25% |
| 05 Dec 2025 | 12.06 | 11.97 | 12.08 | 11.96 | 453553 | 1.17% |
| 04 Dec 2025 | 11.92 | 12.08 | 12.08 | 11.89 | 371453 | -0.58% |
| 03 Dec 2025 | 11.99 | 12.10 | 12.10 | 11.93 | 526885 | 0.59% |
| 02 Dec 2025 | 11.92 | 12.09 | 12.10 | 11.89 | 655450 | -0.83% |
| 01 Dec 2025 | 12.02 | 12.09 | 12.09 | 11.80 | 891869 | 2.39% |
| 28 Nov 2025 | 11.74 | 11.80 | 11.83 | 11.73 | 427845 | -0.09% |
| 27 Nov 2025 | 11.75 | 11.79 | 11.79 | 11.72 | 283987 | 0.00% |
| 26 Nov 2025 | 11.75 | 11.79 | 11.79 | 11.69 | 373434 | 0.95% |
| 25 Nov 2025 | 11.64 | 11.56 | 11.72 | 11.56 | 509197 | 1.13% |
| 24 Nov 2025 | 11.51 | 11.53 | 11.55 | 11.43 | 240738 | 0.26% |
| 21 Nov 2025 | 11.48 | 11.77 | 11.77 | 11.35 | 223483 | 0.44% |
| 20 Nov 2025 | 11.43 | 11.49 | 11.52 | 11.40 | 424404 | -0.78% |
| 19 Nov 2025 | 11.52 | 11.42 | 11.60 | 11.42 | 258124 | 1.32% |
| 18 Nov 2025 | 11.37 | 11.50 | 11.50 | 11.28 | 351704 | -1.22% |
| 17 Nov 2025 | 11.51 | 11.63 | 11.63 | 11.40 | 664665 | -1.62% |
| 14 Nov 2025 | 11.70 | 11.88 | 11.88 | 11.67 | 340989 | -1.18% |
| 13 Nov 2025 | 11.84 | 11.90 | 11.90 | 11.65 | 729671 | 2.25% |
| 12 Nov 2025 | 11.58 | 11.69 | 11.70 | 11.51 | 344751 | -0.52% |
| 11 Nov 2025 | 11.64 | 11.80 | 13.50 | 11.50 | 1531961 | 1.39% |
| 10 Nov 2025 | 11.48 | 11.35 | 11.49 | 11.28 | 387399 | 1.68% |
| 07 Nov 2025 | 11.29 | 11.36 | 11.36 | 11.22 | 344793 | -0.18% |
| 06 Nov 2025 | 11.31 | 11.33 | 11.38 | 11.19 | 327793 | 0.27% |
| 04 Nov 2025 | 11.28 | 11.24 | 11.35 | 11.17 | 551112 | -0.27% |
| 03 Nov 2025 | 11.31 | 11.40 | 11.41 | 11.21 | 770713 | 0.00% |
| 31 Oct 2025 | 11.31 | 11.34 | 11.41 | 11.27 | 367047 | 0.18% |
| 30 Oct 2025 | 11.29 | 11.27 | 11.32 | 11.01 | 506081 | 0.18% |
| 29 Oct 2025 | 11.27 | 10.95 | 11.31 | 10.91 | 487041 | 3.39% |
| 28 Oct 2025 | 10.90 | 11.00 | 11.31 | 10.22 | 978118 | -3.63% |
| 27 Oct 2025 | 11.31 | 11.57 | 11.57 | 11.23 | 826370 | -0.18% |
| 24 Oct 2025 | 11.33 | 11.52 | 11.71 | 11.30 | 838931 | -1.22% |
| 23 Oct 2025 | 11.47 | 11.68 | 11.89 | 10.96 | 1394806 | -4.26% |
| 21 Oct 2025 | 11.98 | 11.60 | 12.20 | 11.60 | 419668 | 0.67% |
| 20 Oct 2025 | 11.90 | 12.20 | 12.30 | 11.70 | 1702674 | -2.54% |
| 17 Oct 2025 | 12.21 | 12.06 | 12.40 | 11.99 | 1423032 | 2.61% |
| 16 Oct 2025 | 11.90 | 11.90 | 12.03 | 11.81 | 1063893 | 0.59% |
| 15 Oct 2025 | 11.83 | 12.21 | 12.21 | 11.74 | 1766227 | -0.17% |
| 14 Oct 2025 | 11.85 | 11.70 | 12.01 | 11.61 | 2584510 | 2.51% |
| 13 Oct 2025 | 11.56 | 11.65 | 11.72 | 11.40 | 1765801 | 1.67% |
| 10 Oct 2025 | 11.37 | 11.54 | 11.60 | 11.15 | 983900 | -1.13% |
| 09 Oct 2025 | 11.50 | 11.58 | 11.66 | 11.45 | 1059314 | 0.26% |
| 08 Oct 2025 | 11.47 | 11.26 | 11.52 | 11.26 | 1330489 | 2.32% |
| 07 Oct 2025 | 11.21 | 11.48 | 11.48 | 11.08 | 1225495 | 0.09% |
| 06 Oct 2025 | 11.20 | 11.23 | 11.23 | 11.01 | 1260927 | 2.19% |
| 03 Oct 2025 | 10.96 | 11.31 | 11.31 | 10.90 | 864200 | -0.72% |
| 01 Oct 2025 | 11.04 | 11.10 | 11.10 | 10.88 | 873349 | 1.94% |
| 30 Sep 2025 | 10.83 | 10.87 | 11.09 | 10.80 | 774705 | 0.09% |
| 29 Sep 2025 | 10.82 | 10.89 | 10.89 | 10.68 | 877491 | 1.79% |
| 26 Sep 2025 | 10.63 | 10.69 | 10.69 | 10.59 | 349165 | 0.38% |
| 25 Sep 2025 | 10.59 | 10.96 | 10.96 | 10.40 | 443880 | -1.03% |
| 24 Sep 2025 | 10.70 | 10.96 | 10.96 | 10.65 | 577352 | 0.00% |
| 23 Sep 2025 | 10.70 | 10.74 | 10.74 | 10.53 | 507047 | 2.10% |
| 22 Sep 2025 | 10.48 | 10.56 | 10.56 | 10.35 | 363155 | 1.65% |
| 19 Sep 2025 | 10.31 | 10.61 | 10.61 | 10.22 | 396602 | -0.48% |
| 18 Sep 2025 | 10.36 | 10.52 | 10.52 | 10.23 | 194832 | 0.88% |
| 17 Sep 2025 | 10.27 | 10.59 | 10.59 | 10.27 | 400483 | -1.06% |
| 16 Sep 2025 | 10.38 | 10.49 | 10.50 | 10.25 | 402380 | 1.37% |
| 15 Sep 2025 | 10.24 | 10.52 | 10.52 | 10.24 | 539202 | -0.29% |
| 12 Sep 2025 | 10.27 | 10.45 | 10.55 | 10.25 | 429991 | 0.10% |
| 11 Sep 2025 | 10.26 | 10.55 | 10.55 | 10.21 | 253093 | -0.39% |
