SEBI Registration No.: INA000006688
Preparing link (3 sec)...
AONEGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 13.70 | 13.87 | 14.00 | 13.56 | 1141959 | -1.30% |
| 01 Apr 2026 | 13.88 | 14.02 | 14.04 | 13.82 | 805988 | 1.98% |
| 30 Mar 2026 | 13.61 | 13.71 | 13.71 | 13.20 | 1036636 | 2.25% |
| 27 Mar 2026 | 13.31 | 13.82 | 13.82 | 13.10 | 679346 | -0.82% |
| 25 Mar 2026 | 13.42 | 13.47 | 13.55 | 13.29 | 814528 | 2.60% |
| 24 Mar 2026 | 13.08 | 12.95 | 13.16 | 12.70 | 1305157 | 4.06% |
| 23 Mar 2026 | 12.57 | 14.11 | 14.11 | 12.19 | 2158996 | -8.25% |
| 20 Mar 2026 | 13.70 | 13.79 | 13.88 | 13.54 | 825201 | -0.15% |
| 19 Mar 2026 | 13.72 | 14.30 | 14.30 | 13.57 | 1279219 | -4.72% |
| 18 Mar 2026 | 14.40 | 14.43 | 14.53 | 14.30 | 422858 | -0.41% |
| 17 Mar 2026 | 14.46 | 14.70 | 14.70 | 14.39 | 1474113 | 0.98% |
| 16 Mar 2026 | 14.32 | 15.06 | 15.06 | 14.27 | 777874 | -2.59% |
| 13 Mar 2026 | 14.70 | 14.86 | 14.86 | 14.63 | 806969 | -1.41% |
| 12 Mar 2026 | 14.91 | 14.99 | 14.99 | 14.78 | 612306 | -0.27% |
| 11 Mar 2026 | 14.95 | 15.23 | 15.23 | 14.91 | 498502 | 0.20% |
| 10 Mar 2026 | 14.92 | 15.14 | 15.14 | 14.71 | 561951 | 0.95% |
| 09 Mar 2026 | 14.78 | 15.13 | 15.13 | 14.61 | 1157399 | 0.07% |
| 06 Mar 2026 | 14.77 | 15.28 | 15.28 | 14.70 | 743606 | -1.07% |
| 05 Mar 2026 | 14.93 | 15.11 | 15.37 | 14.85 | 1089772 | -1.19% |
| 04 Mar 2026 | 15.11 | 15.60 | 15.99 | 15.00 | 2249487 | -3.14% |
| 02 Mar 2026 | 15.60 | 15.23 | 15.94 | 15.23 | 4047524 | 5.48% |
| 27 Feb 2026 | 14.79 | 14.80 | 14.90 | 14.67 | 550271 | 0.41% |
| 26 Feb 2026 | 14.73 | 14.82 | 14.90 | 14.63 | 1027082 | -0.61% |
| 25 Feb 2026 | 14.82 | 14.40 | 14.98 | 14.40 | 784498 | 0.34% |
| 24 Feb 2026 | 14.77 | 14.70 | 14.80 | 14.62 | 955501 | 1.03% |
| 23 Feb 2026 | 14.62 | 14.78 | 14.78 | 14.57 | 1293670 | 1.95% |
| 20 Feb 2026 | 14.34 | 14.53 | 14.53 | 14.21 | 696867 | 0.21% |
| 19 Feb 2026 | 14.31 | 14.36 | 14.38 | 14.04 | 806363 | 2.14% |
| 18 Feb 2026 | 14.01 | 13.60 | 14.14 | 13.49 | 786229 | -0.14% |
| 17 Feb 2026 | 14.03 | 14.25 | 14.25 | 13.93 | 1255676 | -1.75% |
| 16 Feb 2026 | 14.28 | 14.27 | 14.32 | 14.19 | 1007513 | 0.14% |
| 13 Feb 2026 | 14.26 | 14.11 | 14.36 | 14.06 | 901236 | -1.59% |
| 12 Feb 2026 | 14.49 | 14.60 | 14.70 | 14.41 | 1364393 | 0.28% |
| 11 Feb 2026 | 14.45 | 14.77 | 14.77 | 14.40 | 1132919 | -0.14% |
| 10 Feb 2026 | 14.47 | 14.41 | 14.54 | 14.29 | 1119098 | 0.42% |
| 09 Feb 2026 | 14.41 | 14.35 | 14.60 | 14.14 | 1565928 | 3.15% |
| 06 Feb 2026 | 13.97 | 14.24 | 14.25 | 13.10 | 2951043 | -1.90% |
| 05 Feb 2026 | 14.24 | 14.67 | 14.67 | 14.01 | 2422347 | -2.93% |
| 04 Feb 2026 | 14.67 | 14.60 | 14.80 | 14.50 | 2789484 | 3.67% |
| 03 Feb 2026 | 14.15 | 13.50 | 14.62 | 13.10 | 4666501 | 3.74% |
| 02 Feb 2026 | 13.64 | 14.20 | 14.20 | 12.98 | 4625432 | -4.41% |
| 01 Feb 2026 | 14.27 | 14.67 | 15.00 | 13.05 | 4547107 | -5.62% |
| 30 Jan 2026 | 15.12 | 16.66 | 16.74 | 14.85 | 8605196 | -9.24% |
| 29 Jan 2026 | 16.66 | 16.00 | 17.73 | 15.65 | 7694370 | 8.75% |
| 28 Jan 2026 | 15.32 | 15.17 | 15.40 | 14.91 | 3526826 | 3.51% |
| 27 Jan 2026 | 14.80 | 14.90 | 15.00 | 14.70 | 3892940 | 2.28% |
| 23 Jan 2026 | 14.47 | 13.70 | 15.19 | 13.70 | 3028407 | 2.92% |
| 22 Jan 2026 | 14.06 | 15.04 | 15.47 | 13.25 | 4684095 | -6.52% |
| 21 Jan 2026 | 15.04 | 14.00 | 16.08 | 14.00 | 7623574 | 7.43% |
| 20 Jan 2026 | 14.00 | 13.50 | 14.18 | 13.50 | 3663662 | 3.70% |
| 19 Jan 2026 | 13.50 | 13.67 | 13.67 | 13.33 | 1776211 | 1.73% |
| 16 Jan 2026 | 13.27 | 13.62 | 13.62 | 12.89 | 978544 | -0.15% |
| 14 Jan 2026 | 13.29 | 13.37 | 13.37 | 13.11 | 1129042 | 1.22% |
| 13 Jan 2026 | 13.13 | 13.27 | 13.34 | 13.08 | 1180179 | -0.08% |
| 12 Jan 2026 | 13.14 | 13.12 | 13.15 | 12.87 | 1717337 | 2.90% |
| 09 Jan 2026 | 12.77 | 12.65 | 12.82 | 12.65 | 743348 | 0.71% |
| 08 Jan 2026 | 12.68 | 12.80 | 12.80 | 12.54 | 539558 | -0.63% |
| 07 Jan 2026 | 12.76 | 12.95 | 12.95 | 12.70 | 865099 | -0.08% |
| 06 Jan 2026 | 12.77 | 13.10 | 13.10 | 12.74 | 702604 | 0.39% |
| 05 Jan 2026 | 12.72 | 12.72 | 12.79 | 12.61 | 1253602 | 0.87% |
| 02 Jan 2026 | 12.61 | 12.67 | 12.69 | 12.46 | 1510902 | 0.80% |
| 01 Jan 2026 | 12.51 | 12.09 | 12.55 | 12.09 | 322990 | 0.81% |
| 31 Dec 2025 | 12.41 | 12.19 | 12.57 | 12.19 | 845527 | -0.80% |
| 30 Dec 2025 | 12.51 | 12.64 | 12.69 | 12.42 | 902053 | -2.11% |
| 29 Dec 2025 | 12.78 | 12.86 | 13.21 | 12.65 | 1992403 | -0.85% |
| 26 Dec 2025 | 12.89 | 12.89 | 12.93 | 12.80 | 754411 | 0.78% |
| 24 Dec 2025 | 12.79 | 12.89 | 12.89 | 12.77 | 1058663 | 0.16% |
| 23 Dec 2025 | 12.77 | 12.86 | 12.86 | 12.65 | 835542 | 1.75% |
| 22 Dec 2025 | 12.55 | 12.55 | 12.58 | 12.41 | 981849 | 1.54% |
| 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% |
