SEBI Registration No.: INA000006688
Preparing link (3 sec)...
AONENIFTY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 9.32 | 9.16 | 9.58 | 9.16 | 606078 | 1.75% |
| 30 Mar 2026 | 9.16 | 9.60 | 9.60 | 9.09 | 623716 | -2.24% |
| 27 Mar 2026 | 9.37 | 9.85 | 9.85 | 9.36 | 396249 | -1.99% |
| 25 Mar 2026 | 9.56 | 9.40 | 9.63 | 9.40 | 878856 | 1.70% |
| 24 Mar 2026 | 9.40 | 9.47 | 9.52 | 9.28 | 502892 | 1.73% |
| 23 Mar 2026 | 9.24 | 9.46 | 9.69 | 9.13 | 748221 | -2.33% |
| 20 Mar 2026 | 9.46 | 9.72 | 9.72 | 9.45 | 659117 | -0.32% |
| 19 Mar 2026 | 9.49 | 10.00 | 10.20 | 9.40 | 1382323 | -2.77% |
| 18 Mar 2026 | 9.76 | 9.89 | 9.89 | 9.40 | 455969 | 1.14% |
| 17 Mar 2026 | 9.65 | 9.79 | 9.79 | 9.55 | 1019148 | 0.94% |
| 16 Mar 2026 | 9.56 | 9.26 | 9.73 | 9.26 | 976471 | 0.63% |
| 13 Mar 2026 | 9.50 | 9.78 | 9.78 | 9.48 | 1112261 | -2.16% |
| 12 Mar 2026 | 9.71 | 9.54 | 9.84 | 9.54 | 805242 | -0.82% |
| 11 Mar 2026 | 9.79 | 9.94 | 10.18 | 9.75 | 1063143 | -1.51% |
| 10 Mar 2026 | 9.94 | 9.61 | 10.17 | 9.61 | 749119 | 0.81% |
| 09 Mar 2026 | 9.86 | 10.03 | 10.33 | 9.73 | 1454722 | -1.69% |
| 06 Mar 2026 | 10.03 | 10.42 | 10.48 | 9.98 | 369983 | -1.38% |
| 05 Mar 2026 | 10.17 | 10.00 | 10.19 | 10.00 | 300718 | 1.29% |
| 04 Mar 2026 | 10.04 | 10.54 | 10.57 | 9.99 | 1184023 | -1.86% |
| 02 Mar 2026 | 10.23 | 10.34 | 10.38 | 10.00 | 645646 | -1.06% |
| 27 Feb 2026 | 10.34 | 10.18 | 10.70 | 10.14 | 384868 | -1.05% |
| 26 Feb 2026 | 10.45 | 10.70 | 10.70 | 10.43 | 140468 | -0.10% |
| 25 Feb 2026 | 10.46 | 10.70 | 10.71 | 10.44 | 268014 | 0.19% |
| 24 Feb 2026 | 10.44 | 10.53 | 10.85 | 10.40 | 402030 | -0.85% |
| 23 Feb 2026 | 10.53 | 10.74 | 10.83 | 10.42 | 220352 | 0.48% |
| 20 Feb 2026 | 10.48 | 10.75 | 10.75 | 10.43 | 182648 | 0.38% |
| 19 Feb 2026 | 10.44 | 10.83 | 10.85 | 10.42 | 286060 | -1.23% |
| 18 Feb 2026 | 10.57 | 10.53 | 10.85 | 10.50 | 445224 | 0.38% |
| 17 Feb 2026 | 10.53 | 10.82 | 10.82 | 10.49 | 285936 | 0.29% |
| 16 Feb 2026 | 10.50 | 10.47 | 10.78 | 10.20 | 250865 | 0.29% |
| 13 Feb 2026 | 10.47 | 10.90 | 10.90 | 10.45 | 406484 | -1.13% |
| 12 Feb 2026 | 10.59 | 10.90 | 10.90 | 10.32 | 198357 | -0.47% |
| 11 Feb 2026 | 10.64 | 10.89 | 10.90 | 10.62 | 237950 | 0.09% |
| 10 Feb 2026 | 10.63 | 10.58 | 10.90 | 10.55 | 392013 | 0.47% |
| 09 Feb 2026 | 10.58 | 10.82 | 10.82 | 10.52 | 261317 | 0.57% |
| 06 Feb 2026 | 10.52 | 10.50 | 10.80 | 10.31 | 274334 | 0.19% |
| 05 Feb 2026 | 10.50 | 10.88 | 10.88 | 10.48 | 322305 | -0.57% |
| 04 Feb 2026 | 10.56 | 10.86 | 10.86 | 10.53 | 386151 | 0.19% |
| 03 Feb 2026 | 10.54 | 10.77 | 10.97 | 10.48 | 918143 | 2.73% |
| 02 Feb 2026 | 10.26 | 10.49 | 10.49 | 10.10 | 920664 | 0.79% |
| 01 Feb 2026 | 10.18 | 10.36 | 10.70 | 10.05 | 827915 | -1.74% |
| 30 Jan 2026 | 10.36 | 10.73 | 10.73 | 10.34 | 458617 | -0.58% |
| 29 Jan 2026 | 10.42 | 10.38 | 10.90 | 10.07 | 645102 | 0.39% |
| 28 Jan 2026 | 10.38 | 10.57 | 10.58 | 10.26 | 597066 | 0.58% |
| 27 Jan 2026 | 10.32 | 10.58 | 10.58 | 10.25 | 391782 | 0.49% |
| 23 Jan 2026 | 10.27 | 10.68 | 10.68 | 10.25 | 412880 | -0.96% |
| 22 Jan 2026 | 10.37 | 10.55 | 10.55 | 10.31 | 639054 | 0.58% |
| 21 Jan 2026 | 10.31 | 10.34 | 10.44 | 10.03 | 620391 | -0.29% |
| 20 Jan 2026 | 10.34 | 10.49 | 10.59 | 10.18 | 442547 | -1.43% |
| 19 Jan 2026 | 10.49 | 10.53 | 10.80 | 10.31 | 377878 | -0.38% |
| 16 Jan 2026 | 10.53 | 10.52 | 10.64 | 10.22 | 362283 | 0.10% |
| 14 Jan 2026 | 10.52 | 10.86 | 10.86 | 10.30 | 259731 | -0.19% |
| 13 Jan 2026 | 10.54 | 10.71 | 10.71 | 10.50 | 508103 | -0.57% |
| 12 Jan 2026 | 10.60 | 10.22 | 10.70 | 10.22 | 460431 | 0.57% |
| 09 Jan 2026 | 10.54 | 10.66 | 10.67 | 10.51 | 381610 | -0.75% |
| 08 Jan 2026 | 10.62 | 10.43 | 10.80 | 10.43 | 226894 | -0.75% |
| 07 Jan 2026 | 10.70 | 10.46 | 11.05 | 10.46 | 232516 | -0.28% |
| 06 Jan 2026 | 10.73 | 11.06 | 11.06 | 10.72 | 214922 | -0.09% |
| 05 Jan 2026 | 10.74 | 10.89 | 10.89 | 10.71 | 312906 | -0.28% |
| 02 Jan 2026 | 10.77 | 11.02 | 11.02 | 10.68 | 278376 | 0.65% |
| 01 Jan 2026 | 10.70 | 10.81 | 10.81 | 10.69 | 147867 | 0.00% |
| 31 Dec 2025 | 10.70 | 10.74 | 10.74 | 10.62 | 172391 | 0.75% |
| 30 Dec 2025 | 10.62 | 10.75 | 10.75 | 10.54 | 265258 | -0.28% |
| 29 Dec 2025 | 10.65 | 10.77 | 10.77 | 10.61 | 371633 | -0.19% |
| 26 Dec 2025 | 10.67 | 10.61 | 10.78 | 10.61 | 194432 | -0.37% |
| 24 Dec 2025 | 10.71 | 10.78 | 10.78 | 10.65 | 176191 | 0.09% |
| 23 Dec 2025 | 10.70 | 11.02 | 11.02 | 10.64 | 130046 | 0.00% |
| 22 Dec 2025 | 10.70 | 10.90 | 10.90 | 10.61 | 157416 | 0.66% |
| 19 Dec 2025 | 10.63 | 10.57 | 10.71 | 10.55 | 146664 | 0.57% |
| 18 Dec 2025 | 10.57 | 10.61 | 10.63 | 10.54 | 144441 | 0.09% |
| 17 Dec 2025 | 10.56 | 10.64 | 10.65 | 10.52 | 289679 | -0.38% |
| 16 Dec 2025 | 10.60 | 10.69 | 10.70 | 10.59 | 192878 | -0.47% |
| 15 Dec 2025 | 10.65 | 10.85 | 10.85 | 10.61 | 125048 | -0.19% |
| 12 Dec 2025 | 10.67 | 10.66 | 10.69 | 10.63 | 127227 | 0.66% |
| 11 Dec 2025 | 10.60 | 10.61 | 10.66 | 10.53 | 157683 | 0.38% |
| 10 Dec 2025 | 10.56 | 10.27 | 10.90 | 10.27 | 109031 | -0.28% |
| 09 Dec 2025 | 10.59 | 10.68 | 10.68 | 10.54 | 209229 | -0.38% |
| 08 Dec 2025 | 10.63 | 11.04 | 11.04 | 10.61 | 201514 | -0.84% |
| 05 Dec 2025 | 10.72 | 10.92 | 10.92 | 10.62 | 132610 | 0.56% |
| 04 Dec 2025 | 10.66 | 10.71 | 10.71 | 10.59 | 108219 | 0.19% |
| 03 Dec 2025 | 10.64 | 10.90 | 10.90 | 10.61 | 142061 | -0.37% |
| 02 Dec 2025 | 10.68 | 10.80 | 10.81 | 10.65 | 188966 | -0.37% |
| 01 Dec 2025 | 10.72 | 11.06 | 11.06 | 10.71 | 278819 | -0.19% |
| 28 Nov 2025 | 10.74 | 10.79 | 10.81 | 10.71 | 173701 | 0.09% |
| 27 Nov 2025 | 10.73 | 10.90 | 10.90 | 10.71 | 155221 | 0.19% |
| 26 Nov 2025 | 10.71 | 10.90 | 10.90 | 10.64 | 408827 | 0.94% |
| 25 Nov 2025 | 10.61 | 10.68 | 10.71 | 10.60 | 432638 | -0.19% |
| 24 Nov 2025 | 10.63 | 10.98 | 10.98 | 10.30 | 140385 | -0.28% |
| 21 Nov 2025 | 10.66 | 11.01 | 11.01 | 10.64 | 318676 | -0.28% |
| 20 Nov 2025 | 10.69 | 10.77 | 10.77 | 10.64 | 211073 | 0.28% |
| 19 Nov 2025 | 10.66 | 10.67 | 10.71 | 10.59 | 137016 | 0.38% |
| 18 Nov 2025 | 10.62 | 10.96 | 10.96 | 10.60 | 137708 | -0.19% |
| 17 Nov 2025 | 10.64 | 10.68 | 10.69 | 10.59 | 242093 | 0.38% |
| 14 Nov 2025 | 10.60 | 10.63 | 10.65 | 10.53 | 97377 | 0.19% |
| 13 Nov 2025 | 10.58 | 10.64 | 10.68 | 10.54 | 221379 | -0.09% |
| 12 Nov 2025 | 10.59 | 10.57 | 10.63 | 10.52 | 394249 | 0.67% |
| 11 Nov 2025 | 10.52 | 10.58 | 10.58 | 10.42 | 202548 | 0.38% |
| 10 Nov 2025 | 10.48 | 10.74 | 10.74 | 10.43 | 246837 | 0.48% |
| 07 Nov 2025 | 10.43 | 10.75 | 10.75 | 10.34 | 180813 | -0.10% |
| 06 Nov 2025 | 10.44 | 10.58 | 10.58 | 10.40 | 170228 | -0.38% |
| 04 Nov 2025 | 10.48 | 10.86 | 10.86 | 10.46 | 155010 | -0.57% |
| 03 Nov 2025 | 10.54 | 10.62 | 10.62 | 10.45 | 168634 | 0.00% |
| 31 Oct 2025 | 10.54 | 10.92 | 10.92 | 10.53 | 199999 | -0.57% |
| 30 Oct 2025 | 10.60 | 10.80 | 10.97 | 10.59 | 133415 | -0.56% |
| 29 Oct 2025 | 10.66 | 10.94 | 10.94 | 10.57 | 160726 | 0.38% |
| 28 Oct 2025 | 10.62 | 10.52 | 10.80 | 10.52 | 1002640 | 0.00% |
| 27 Oct 2025 | 10.62 | 10.87 | 10.87 | 10.56 | 266022 | 0.66% |
| 24 Oct 2025 | 10.55 | 10.69 | 10.69 | 10.51 | 300896 | -0.28% |
| 23 Oct 2025 | 10.58 | 10.90 | 10.90 | 10.52 | 481443 | 0.00% |
| 21 Oct 2025 | 10.58 | 10.88 | 10.88 | 10.50 | 142662 | 0.19% |
| 20 Oct 2025 | 10.56 | 10.65 | 10.70 | 10.52 | 407372 | 0.48% |
| 17 Oct 2025 | 10.51 | 10.76 | 10.76 | 10.37 | 307559 | 0.57% |
| 16 Oct 2025 | 10.45 | 10.35 | 10.47 | 10.30 | 403825 | 0.97% |
| 15 Oct 2025 | 10.35 | 10.58 | 10.58 | 10.21 | 198463 | 0.78% |
| 14 Oct 2025 | 10.27 | 10.44 | 10.44 | 10.25 | 121300 | -0.29% |
| 13 Oct 2025 | 10.30 | 10.38 | 10.40 | 10.28 | 134567 | -0.29% |
| 10 Oct 2025 | 10.33 | 10.29 | 10.37 | 10.29 | 169102 | 0.39% |
| 09 Oct 2025 | 10.29 | 10.55 | 10.55 | 10.22 | 177423 | 0.49% |
| 08 Oct 2025 | 10.24 | 10.58 | 10.58 | 9.96 | 262666 | -0.29% |
| 07 Oct 2025 | 10.27 | 10.34 | 10.34 | 10.19 | 181961 | 0.29% |
| 06 Oct 2025 | 10.24 | 10.44 | 10.44 | 9.90 | 162480 | 0.49% |
| 03 Oct 2025 | 10.19 | 10.46 | 10.46 | 9.86 | 162151 | 0.30% |
| 01 Oct 2025 | 10.16 | 10.31 | 10.31 | 10.04 | 239521 | 0.99% |
| 30 Sep 2025 | 10.06 | 10.40 | 10.40 | 10.05 | 215516 | -0.40% |
| 29 Sep 2025 | 10.10 | 10.40 | 10.40 | 10.08 | 213611 | 0.00% |
| 26 Sep 2025 | 10.10 | 10.22 | 10.24 | 10.09 | 414617 | -0.69% |
| 25 Sep 2025 | 10.17 | 10.33 | 10.33 | 10.16 | 192034 | -0.78% |
| 24 Sep 2025 | 10.25 | 10.35 | 10.36 | 10.24 | 242000 | -0.49% |
| 23 Sep 2025 | 10.30 | 10.35 | 10.38 | 10.25 | 162756 | 0.00% |
| 22 Sep 2025 | 10.30 | 10.43 | 10.43 | 10.29 | 165137 | -0.58% |
| 19 Sep 2025 | 10.36 | 10.48 | 10.48 | 10.33 | 133089 | -0.29% |
| 18 Sep 2025 | 10.39 | 10.41 | 10.41 | 10.36 | 166247 | 0.29% |
| 17 Sep 2025 | 10.36 | 10.39 | 10.39 | 10.30 | 163225 | 0.39% |
| 16 Sep 2025 | 10.32 | 10.01 | 10.38 | 10.01 | 179686 | 0.49% |
| 15 Sep 2025 | 10.27 | 10.57 | 10.57 | 10.24 | 192871 | 0.10% |
| 12 Sep 2025 | 10.26 | 10.49 | 10.49 | 9.93 | 129900 | 0.20% |
| 11 Sep 2025 | 10.24 | 10.21 | 10.30 | 10.19 | 412234 | 0.29% |
| 10 Sep 2025 | 10.21 | 10.38 | 10.38 | 10.17 | 206565 | 0.39% |
| 09 Sep 2025 | 10.17 | 10.44 | 10.44 | 10.10 | 196939 | 0.30% |
| 08 Sep 2025 | 10.14 | 10.24 | 10.24 | 10.12 | 104600 | 0.20% |
| 05 Sep 2025 | 10.12 | 10.43 | 10.43 | 10.09 | 123032 | -0.10% |
| 04 Sep 2025 | 10.13 | 10.22 | 10.22 | 10.12 | 161131 | 0.00% |
| 03 Sep 2025 | 10.13 | 10.13 | 10.18 | 10.04 | 174875 | 0.60% |
| 02 Sep 2025 | 10.07 | 10.19 | 10.19 | 10.05 | 149666 | -0.30% |
| 01 Sep 2025 | 10.10 | 10.27 | 10.27 | 9.99 | 188672 | 0.90% |
| 29 Aug 2025 | 10.01 | 10.12 | 10.12 | 10.00 | 215910 | -0.30% |
| 28 Aug 2025 | 10.04 | 10.42 | 10.42 | 10.02 | 239812 | -0.79% |
| 26 Aug 2025 | 10.12 | 10.20 | 10.25 | 10.08 | 154928 | -0.78% |
| 25 Aug 2025 | 10.20 | 10.27 | 10.27 | 10.18 | 146672 | 0.10% |
| 22 Aug 2025 | 10.19 | 10.59 | 10.59 | 10.18 | 253933 | -0.88% |
| 21 Aug 2025 | 10.28 | 10.33 | 10.33 | 10.20 | 204088 | 0.49% |
| 20 Aug 2025 | 10.23 | 10.24 | 10.26 | 10.18 | 151483 | 0.39% |
| 19 Aug 2025 | 10.19 | 10.37 | 10.37 | 10.16 | 126689 | 0.30% |
| 18 Aug 2025 | 10.16 | 10.36 | 10.36 | 10.00 | 333855 | 0.99% |
| 14 Aug 2025 | 10.06 | 10.34 | 10.34 | 10.04 | 143356 | 0.20% |
| 13 Aug 2025 | 10.04 | 10.30 | 10.30 | 9.86 | 109246 | 0.40% |
| 12 Aug 2025 | 10.00 | 10.16 | 10.16 | 9.99 | 119169 | -0.30% |
| 11 Aug 2025 | 10.03 | 10.25 | 10.27 | 9.80 | 216197 | 0.80% |
| 08 Aug 2025 | 9.95 | 10.05 | 10.05 | 9.92 | 429175 | -0.70% |
| 07 Aug 2025 | 10.02 | 10.02 | 10.05 | 9.92 | 511750 | 0.00% |
| 06 Aug 2025 | 10.02 | 10.13 | 10.13 | 10.01 | 214219 | -0.30% |
| 05 Aug 2025 | 10.05 | 10.38 | 10.38 | 10.03 | 227807 | -0.30% |
| 04 Aug 2025 | 10.08 | 10.36 | 10.37 | 10.02 | 175043 | 0.20% |
| 01 Aug 2025 | 10.06 | 10.44 | 10.44 | 10.00 | 347436 | -0.79% |
| 31 Jul 2025 | 10.14 | 10.46 | 10.46 | 10.00 | 242669 | -0.20% |
| 30 Jul 2025 | 10.16 | 10.10 | 10.20 | 10.08 | 105631 | 0.49% |
| 29 Jul 2025 | 10.11 | 10.39 | 10.39 | 10.07 | 137231 | 0.20% |
| 28 Jul 2025 | 10.09 | 10.44 | 10.44 | 10.07 | 173655 | -0.49% |
| 25 Jul 2025 | 10.14 | 10.26 | 10.26 | 10.11 | 290095 | -0.69% |
| 24 Jul 2025 | 10.21 | 10.40 | 10.40 | 10.20 | 225748 | -0.68% |
| 23 Jul 2025 | 10.28 | 10.29 | 10.30 | 10.23 | 229541 | 0.59% |
| 22 Jul 2025 | 10.22 | 10.26 | 10.29 | 10.20 | 164990 | 0.10% |
| 21 Jul 2025 | 10.21 | 10.28 | 10.28 | 10.15 | 240318 | 0.20% |
| 18 Jul 2025 | 10.19 | 10.31 | 10.35 | 10.16 | 274857 | -0.68% |
| 17 Jul 2025 | 10.26 | 10.25 | 10.35 | 9.47 | 192787 | -0.19% |
| 16 Jul 2025 | 10.28 | 10.31 | 10.35 | 10.24 | 169382 | 0.19% |
| 15 Jul 2025 | 10.26 | 10.35 | 10.35 | 10.19 | 264693 | 0.20% |
| 14 Jul 2025 | 10.24 | 10.58 | 10.58 | 10.19 | 345482 | -0.29% |
| 11 Jul 2025 | 10.27 | 10.40 | 10.40 | 10.26 | 389461 | -0.77% |
| 10 Jul 2025 | 10.35 | 10.39 | 10.50 | 10.32 | 289896 | -0.48% |
| 09 Jul 2025 | 10.40 | 10.72 | 10.72 | 10.36 | 256852 | -0.10% |
| 08 Jul 2025 | 10.41 | 10.70 | 10.70 | 10.35 | 235769 | 0.10% |
| 07 Jul 2025 | 10.40 | 10.70 | 10.70 | 10.35 | 405508 | 0.10% |
| 04 Jul 2025 | 10.39 | 10.70 | 10.70 | 10.35 | 287397 | 0.00% |
| 03 Jul 2025 | 10.39 | 10.69 | 10.69 | 10.36 | 293415 | 0.10% |
| 02 Jul 2025 | 10.38 | 10.74 | 10.74 | 10.35 | 426461 | -0.48% |
| 01 Jul 2025 | 10.43 | 10.43 | 10.54 | 10.42 | 468422 | 0.00% |
| 30 Jun 2025 | 10.43 | 10.43 | 10.68 | 10.40 | 1314391 | -0.48% |
| 27 Jun 2025 | 10.48 | 10.34 | 10.52 | 10.34 | 248525 | 0.87% |
| 26 Jun 2025 | 10.39 | 10.31 | 10.67 | 10.26 | 236258 | 1.27% |
| 25 Jun 2025 | 10.26 | 10.24 | 10.28 | 10.19 | 226848 | 0.69% |
| 24 Jun 2025 | 10.19 | 10.21 | 10.39 | 10.17 | 175367 | 0.30% |
| 23 Jun 2025 | 10.16 | 10.32 | 10.32 | 10.11 | 157147 | -0.29% |
| 20 Jun 2025 | 10.19 | 10.16 | 10.21 | 10.08 | 198226 | 0.79% |
| 19 Jun 2025 | 10.11 | 10.16 | 10.16 | 10.06 | 161684 | 0.00% |
| 18 Jun 2025 | 10.11 | 10.10 | 10.19 | 10.07 | 178223 | -0.20% |
| 17 Jun 2025 | 10.13 | 10.17 | 10.27 | 10.11 | 108415 | -0.39% |
| 16 Jun 2025 | 10.17 | 10.18 | 10.19 | 10.04 | 253025 | 0.99% |
| 13 Jun 2025 | 10.07 | 10.20 | 10.70 | 10.01 | 321982 | -0.79% |
| 12 Jun 2025 | 10.15 | 10.29 | 10.30 | 10.13 | 248369 | -0.88% |
| 11 Jun 2025 | 10.24 | 10.29 | 10.30 | 10.22 | 259557 | 0.00% |
| 10 Jun 2025 | 10.24 | 10.24 | 10.35 | 10.22 | 216261 | 0.00% |
| 09 Jun 2025 | 10.24 | 10.21 | 10.29 | 10.17 | 222043 | 0.79% |
| 06 Jun 2025 | 10.16 | 10.12 | 10.17 | 10.02 | 197930 | 0.89% |
| 05 Jun 2025 | 10.07 | 10.13 | 10.13 | 10.00 | 220825 | 0.30% |
| 04 Jun 2025 | 10.04 | 10.06 | 10.20 | 9.97 | 182731 | 0.30% |
| 03 Jun 2025 | 10.01 | 10.12 | 10.14 | 9.99 | 257467 | -0.60% |
| 02 Jun 2025 | 10.07 | 10.14 | 10.18 | 10.00 | 362316 | -0.20% |
| 30 May 2025 | 10.09 | 10.17 | 10.20 | 10.03 | 290318 | -0.30% |
| 29 May 2025 | 10.12 | 10.31 | 10.31 | 10.05 | 193677 | 0.40% |
