SEBI Registration No.: INA000006688
Preparing link (3 sec)...
AONETMMQ50 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 9.00 | 9.30 | 9.30 | 8.77 | 221619 | -0.33% |
| 01 Apr 2026 | 9.03 | 9.05 | 9.15 | 8.80 | 61454 | 2.85% |
| 30 Mar 2026 | 8.78 | 9.25 | 9.25 | 8.76 | 153247 | -2.23% |
| 27 Mar 2026 | 8.98 | 9.23 | 9.40 | 8.96 | 316615 | -2.29% |
| 25 Mar 2026 | 9.19 | 9.01 | 9.26 | 9.01 | 318118 | 3.84% |
| 24 Mar 2026 | 8.85 | 8.88 | 9.04 | 8.64 | 289951 | 0.68% |
| 23 Mar 2026 | 8.79 | 9.00 | 9.05 | 8.70 | 148144 | -3.09% |
| 20 Mar 2026 | 9.07 | 9.20 | 9.24 | 9.02 | 151140 | -0.22% |
| 19 Mar 2026 | 9.09 | 9.65 | 9.65 | 9.01 | 179301 | -2.99% |
| 18 Mar 2026 | 9.37 | 9.35 | 9.43 | 9.31 | 31995 | 1.08% |
| 17 Mar 2026 | 9.27 | 9.19 | 9.28 | 9.14 | 81466 | 1.42% |
| 16 Mar 2026 | 9.14 | 9.16 | 9.23 | 8.97 | 174371 | 0.22% |
| 13 Mar 2026 | 9.12 | 9.39 | 9.39 | 9.08 | 133111 | -2.46% |
| 12 Mar 2026 | 9.35 | 9.42 | 9.55 | 9.22 | 88851 | -0.32% |
| 11 Mar 2026 | 9.38 | 9.61 | 9.65 | 9.37 | 91866 | -1.99% |
| 10 Mar 2026 | 9.57 | 9.47 | 9.61 | 9.47 | 18655 | 1.48% |
| 09 Mar 2026 | 9.43 | 9.37 | 9.60 | 9.26 | 120587 | -1.98% |
| 06 Mar 2026 | 9.62 | 9.70 | 9.70 | 9.61 | 25332 | 0.10% |
| 05 Mar 2026 | 9.61 | 9.52 | 9.76 | 9.49 | 56697 | 1.37% |
| 04 Mar 2026 | 9.48 | 9.79 | 9.79 | 8.00 | 458046 | -2.27% |
| 02 Mar 2026 | 9.70 | 10.03 | 10.03 | 9.55 | 185967 | -0.92% |
| 27 Feb 2026 | 9.79 | 9.93 | 9.93 | 9.76 | 47123 | -1.01% |
| 26 Feb 2026 | 9.89 | 9.88 | 9.92 | 9.84 | 71326 | 0.51% |
| 25 Feb 2026 | 9.84 | 9.85 | 9.90 | 9.79 | 84158 | 0.72% |
| 24 Feb 2026 | 9.77 | 9.82 | 9.82 | 9.70 | 105239 | -0.10% |
| 23 Feb 2026 | 9.78 | 9.80 | 9.90 | 9.74 | 78499 | 0.20% |
| 20 Feb 2026 | 9.76 | 9.81 | 9.82 | 9.59 | 296246 | 0.83% |
| 19 Feb 2026 | 9.68 | 9.93 | 9.93 | 9.67 | 118975 | -1.43% |
| 18 Feb 2026 | 9.82 | 9.81 | 9.86 | 9.78 | 20906 | 0.51% |
| 17 Feb 2026 | 9.77 | 9.77 | 9.94 | 9.70 | 28262 | 0.41% |
| 16 Feb 2026 | 9.73 | 9.75 | 9.75 | 9.51 | 360489 | 0.21% |
| 13 Feb 2026 | 9.71 | 9.94 | 9.94 | 9.68 | 195175 | -1.92% |
| 12 Feb 2026 | 9.90 | 9.92 | 9.93 | 9.81 | 322794 | 0.20% |
| 11 Feb 2026 | 9.88 | 9.84 | 9.90 | 9.80 | 37831 | 0.82% |
| 10 Feb 2026 | 9.80 | 9.76 | 9.83 | 9.75 | 74309 | 0.82% |
| 09 Feb 2026 | 9.72 | 9.89 | 9.89 | 9.65 | 68461 | 1.14% |
| 06 Feb 2026 | 9.61 | 9.68 | 9.83 | 9.50 | 72766 | -0.21% |
| 05 Feb 2026 | 9.63 | 9.78 | 9.78 | 9.59 | 29502 | -0.52% |
| 04 Feb 2026 | 9.68 | 9.65 | 9.72 | 9.60 | 74664 | 0.73% |
| 03 Feb 2026 | 9.61 | 9.56 | 9.68 | 9.38 | 135399 | 3.00% |
| 02 Feb 2026 | 9.33 | 9.27 | 9.43 | 9.10 | 62198 | 1.19% |
| 01 Feb 2026 | 9.22 | 9.57 | 9.60 | 9.09 | 198724 | -3.25% |
| 30 Jan 2026 | 9.53 | 9.61 | 9.61 | 9.46 | 131794 | -0.42% |
| 29 Jan 2026 | 9.57 | 9.71 | 9.74 | 9.50 | 92065 | 0.53% |
| 28 Jan 2026 | 9.52 | 9.42 | 9.73 | 9.37 | 156851 | 1.60% |
| 27 Jan 2026 | 9.37 | 9.59 | 9.60 | 9.26 | 113667 | 0.86% |
| 23 Jan 2026 | 9.29 | 9.39 | 9.50 | 9.27 | 57838 | -1.06% |
| 22 Jan 2026 | 9.39 | 9.40 | 9.50 | 9.27 | 272916 | 0.86% |
| 21 Jan 2026 | 9.31 | 9.46 | 9.50 | 9.21 | 138418 | -1.27% |
| 20 Jan 2026 | 9.43 | 9.68 | 9.89 | 9.39 | 158326 | -2.18% |
| 19 Jan 2026 | 9.64 | 9.67 | 9.74 | 9.55 | 57625 | 0.84% |
| 16 Jan 2026 | 9.56 | 9.69 | 9.70 | 9.56 | 43614 | -0.83% |
| 14 Jan 2026 | 9.64 | 9.79 | 9.85 | 9.55 | 153574 | 0.42% |
| 13 Jan 2026 | 9.60 | 9.62 | 9.70 | 9.50 | 50226 | -0.10% |
| 12 Jan 2026 | 9.61 | 9.87 | 9.87 | 9.41 | 87542 | 0.42% |
| 09 Jan 2026 | 9.57 | 9.68 | 9.79 | 9.55 | 133632 | -1.14% |
| 08 Jan 2026 | 9.68 | 9.86 | 9.96 | 9.66 | 129748 | -1.33% |
| 07 Jan 2026 | 9.81 | 9.80 | 9.85 | 9.76 | 95364 | 0.72% |
| 06 Jan 2026 | 9.74 | 9.80 | 9.87 | 9.73 | 170444 | -0.10% |
| 05 Jan 2026 | 9.75 | 9.74 | 9.84 | 9.65 | 76321 | 0.52% |
| 02 Jan 2026 | 9.70 | 9.69 | 9.77 | 9.60 | 39006 | 0.62% |
| 01 Jan 2026 | 9.64 | 9.68 | 9.82 | 9.57 | 53376 | 0.31% |
| 31 Dec 2025 | 9.61 | 9.63 | 9.70 | 9.57 | 66924 | 0.42% |
| 30 Dec 2025 | 9.57 | 9.76 | 9.98 | 9.51 | 97782 | -1.54% |
| 29 Dec 2025 | 9.72 | 9.99 | 9.99 | 9.67 | 80742 | -0.41% |
| 26 Dec 2025 | 9.76 | 9.81 | 9.88 | 9.70 | 69795 | -0.51% |
| 24 Dec 2025 | 9.81 | 9.86 | 9.97 | 9.70 | 43496 | -0.10% |
| 23 Dec 2025 | 9.82 | 9.82 | 9.85 | 9.75 | 25559 | 0.10% |
| 22 Dec 2025 | 9.81 | 9.75 | 10.07 | 9.70 | 65373 | 1.03% |
| 19 Dec 2025 | 9.71 | 9.63 | 9.78 | 9.58 | 26300 | 1.25% |
| 18 Dec 2025 | 9.59 | 9.71 | 9.71 | 9.51 | 77908 | -0.21% |
| 17 Dec 2025 | 9.61 | 9.68 | 9.78 | 9.57 | 56315 | -0.31% |
| 16 Dec 2025 | 9.64 | 9.72 | 9.82 | 9.63 | 31989 | -0.41% |
| 15 Dec 2025 | 9.68 | 9.70 | 9.99 | 9.62 | 27716 | -0.21% |
| 12 Dec 2025 | 9.70 | 9.55 | 9.90 | 9.55 | 51478 | 0.31% |
| 11 Dec 2025 | 9.67 | 9.64 | 9.67 | 9.56 | 53064 | 0.73% |
| 10 Dec 2025 | 9.60 | 9.70 | 9.75 | 9.59 | 56773 | -0.62% |
| 09 Dec 2025 | 9.66 | 9.64 | 9.70 | 9.51 | 59849 | 0.21% |
| 08 Dec 2025 | 9.64 | 9.92 | 9.95 | 9.61 | 151528 | -2.43% |
| 05 Dec 2025 | 9.88 | 9.90 | 10.50 | 9.82 | 59877 | 0.20% |
| 04 Dec 2025 | 9.86 | 9.91 | 9.98 | 9.81 | 52588 | 0.00% |
| 03 Dec 2025 | 9.86 | 10.01 | 10.01 | 9.84 | 89778 | -0.80% |
| 02 Dec 2025 | 9.94 | 10.10 | 10.10 | 9.93 | 97232 | -0.60% |
| 01 Dec 2025 | 10.00 | 10.25 | 10.25 | 9.98 | 187401 | -0.10% |
| 28 Nov 2025 | 10.01 | 10.07 | 10.07 | 9.97 | 109305 | 0.00% |
