AONETOTAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 11.91 | 12.06 | 12.06 | 11.90 | 228057 | -0.42% |
| 15 Dec 2025 | 11.96 | 12.34 | 12.34 | 11.91 | 270180 | -0.17% |
| 12 Dec 2025 | 11.98 | 12.06 | 12.06 | 11.87 | 291810 | 0.93% |
| 11 Dec 2025 | 11.87 | 12.00 | 12.00 | 11.78 | 436363 | 0.59% |
| 10 Dec 2025 | 11.80 | 11.93 | 11.97 | 11.78 | 363494 | -0.67% |
| 09 Dec 2025 | 11.88 | 12.00 | 12.00 | 11.74 | 481580 | 0.00% |
| 08 Dec 2025 | 11.88 | 12.14 | 12.14 | 11.83 | 468286 | -1.33% |
| 05 Dec 2025 | 12.04 | 12.18 | 12.18 | 11.96 | 366303 | 0.25% |
| 04 Dec 2025 | 12.01 | 12.07 | 12.07 | 11.96 | 214792 | 0.00% |
| 03 Dec 2025 | 12.01 | 12.24 | 12.24 | 11.94 | 509264 | -0.41% |
| 02 Dec 2025 | 12.06 | 12.09 | 12.17 | 12.05 | 270311 | -0.25% |
| 01 Dec 2025 | 12.09 | 11.93 | 12.25 | 11.71 | 303883 | 0.17% |
| 28 Nov 2025 | 12.07 | 12.27 | 12.27 | 12.03 | 284729 | -0.25% |
| 27 Nov 2025 | 12.10 | 12.26 | 12.26 | 12.05 | 373139 | 0.17% |
| 26 Nov 2025 | 12.08 | 12.00 | 12.11 | 11.93 | 580131 | 1.00% |
| 25 Nov 2025 | 11.96 | 12.22 | 12.22 | 11.94 | 230298 | -0.25% |
| 24 Nov 2025 | 11.99 | 12.40 | 12.40 | 11.80 | 231983 | -0.42% |
| 21 Nov 2025 | 12.04 | 12.35 | 12.35 | 12.03 | 233574 | -0.50% |
| 20 Nov 2025 | 12.10 | 12.44 | 12.44 | 12.08 | 301441 | 0.17% |
| 19 Nov 2025 | 12.08 | 12.10 | 12.11 | 11.90 | 339480 | 0.17% |
| 18 Nov 2025 | 12.06 | 12.40 | 12.40 | 12.02 | 391217 | -0.33% |
| 17 Nov 2025 | 12.10 | 12.39 | 12.39 | 12.03 | 336494 | 0.58% |
| 14 Nov 2025 | 12.03 | 12.07 | 12.07 | 11.98 | 309063 | -0.17% |
| 13 Nov 2025 | 12.05 | 12.16 | 12.16 | 12.02 | 243071 | -0.08% |
| 12 Nov 2025 | 12.06 | 12.12 | 12.12 | 11.99 | 221132 | 0.67% |
| 11 Nov 2025 | 11.98 | 12.06 | 12.06 | 11.83 | 219335 | 0.17% |
| 10 Nov 2025 | 11.96 | 12.29 | 12.29 | 11.89 | 342368 | 0.25% |
| 07 Nov 2025 | 11.93 | 11.55 | 11.96 | 11.55 | 346334 | 0.17% |
| 06 Nov 2025 | 11.91 | 12.37 | 12.37 | 11.89 | 374626 | -0.83% |
| 04 Nov 2025 | 12.01 | 12.25 | 12.25 | 11.93 | 339020 | -0.58% |
| 03 Nov 2025 | 12.08 | 12.13 | 12.13 | 12.00 | 569656 | 0.42% |
| 31 Oct 2025 | 12.03 | 12.44 | 12.44 | 12.01 | 599787 | -0.41% |
| 30 Oct 2025 | 12.08 | 12.49 | 12.49 | 11.77 | 820252 | -0.41% |
| 29 Oct 2025 | 12.13 | 12.38 | 12.38 | 11.66 | 586693 | 0.92% |
| 28 Oct 2025 | 12.02 | 12.40 | 12.40 | 11.68 | 317251 | -0.17% |
| 27 Oct 2025 | 12.04 | 12.33 | 12.33 | 11.94 | 471635 | 0.58% |
| 24 Oct 2025 | 11.97 | 12.16 | 12.16 | 11.94 | 475867 | -0.58% |
| 23 Oct 2025 | 12.04 | 12.41 | 12.41 | 12.00 | 607942 | -0.08% |
| 21 Oct 2025 | 12.05 | 12.34 | 12.34 | 12.00 | 256447 | 0.58% |
| 20 Oct 2025 | 11.98 | 12.27 | 12.27 | 11.91 | 727297 | 0.59% |
| 17 Oct 2025 | 11.91 | 11.94 | 11.97 | 11.85 | 481580 | 0.17% |
| 16 Oct 2025 | 11.89 | 11.85 | 11.91 | 11.84 | 535270 | 0.85% |
| 15 Oct 2025 | 11.79 | 11.63 | 12.05 | 11.63 | 1347603 | 0.77% |
| 14 Oct 2025 | 11.70 | 12.11 | 12.11 | 11.68 | 734992 | -0.51% |
| 13 Oct 2025 | 11.76 | 11.95 | 11.95 | 11.75 | 248727 | -0.34% |
| 10 Oct 2025 | 11.80 | 11.74 | 11.82 | 11.70 | 585407 | 0.51% |
| 09 Oct 2025 | 11.74 | 11.32 | 11.77 | 11.32 | 357559 | 0.60% |
| 08 Oct 2025 | 11.67 | 11.82 | 11.82 | 11.65 | 280809 | -0.60% |
| 07 Oct 2025 | 11.74 | 12.08 | 12.08 | 11.70 | 450909 | 0.09% |
| 06 Oct 2025 | 11.73 | 12.02 | 12.02 | 11.58 | 324584 | 0.51% |
| 03 Oct 2025 | 11.67 | 11.97 | 11.97 | 11.60 | 416859 | 0.43% |
| 01 Oct 2025 | 11.62 | 11.75 | 11.75 | 11.41 | 327166 | 0.87% |
| 30 Sep 2025 | 11.52 | 11.87 | 11.87 | 11.50 | 397450 | 0.00% |
| 29 Sep 2025 | 11.52 | 11.80 | 11.80 | 11.17 | 886068 | -0.17% |
| 26 Sep 2025 | 11.54 | 12.03 | 12.03 | 11.51 | 886636 | -1.20% |
| 25 Sep 2025 | 11.68 | 11.81 | 11.82 | 11.64 | 298069 | -0.68% |
| 24 Sep 2025 | 11.76 | 11.87 | 11.87 | 11.74 | 685578 | -0.51% |
| 23 Sep 2025 | 11.82 | 11.91 | 11.93 | 11.82 | 1105607 | -0.25% |
| 22 Sep 2025 | 11.85 | 11.72 | 12.22 | 11.72 | 822336 | -0.59% |
| 19 Sep 2025 | 11.92 | 12.26 | 12.26 | 11.85 | 437746 | 0.17% |
| 18 Sep 2025 | 11.90 | 12.10 | 12.10 | 11.86 | 807512 | 0.08% |
| 17 Sep 2025 | 11.89 | 12.21 | 12.21 | 11.85 | 530591 | 0.34% |
| 16 Sep 2025 | 11.85 | 11.89 | 11.89 | 11.78 | 798270 | 0.59% |
| 15 Sep 2025 | 11.78 | 11.76 | 12.11 | 11.41 | 730605 | 0.17% |
| 12 Sep 2025 | 11.76 | 12.00 | 12.00 | 11.63 | 1068056 | 0.43% |
| 11 Sep 2025 | 11.71 | 12.41 | 12.41 | 11.66 | 3371367 | 0.43% |
| 10 Sep 2025 | 11.66 | 11.90 | 11.90 | 11.61 | 263151 | 0.43% |
| 09 Sep 2025 | 11.61 | 11.94 | 12.34 | 11.53 | 559876 | 0.17% |
| 08 Sep 2025 | 11.59 | 11.69 | 11.69 | 11.51 | 276890 | 0.43% |
| 05 Sep 2025 | 11.54 | 11.69 | 11.69 | 11.51 | 306520 | -0.26% |
| 04 Sep 2025 | 11.57 | 11.70 | 11.70 | 11.53 | 437721 | -0.17% |
| 03 Sep 2025 | 11.59 | 11.67 | 11.67 | 11.50 | 162959 | 0.52% |
| 02 Sep 2025 | 11.53 | 11.86 | 11.86 | 11.50 | 578521 | 0.17% |
| 01 Sep 2025 | 11.51 | 11.73 | 11.73 | 11.40 | 239681 | 1.05% |
| 29 Aug 2025 | 11.39 | 11.52 | 11.52 | 11.37 | 257514 | -0.35% |
| 28 Aug 2025 | 11.43 | 11.65 | 11.65 | 11.41 | 442729 | -0.95% |
| 26 Aug 2025 | 11.54 | 11.90 | 11.90 | 11.53 | 334659 | -1.11% |
| 25 Aug 2025 | 11.67 | 11.97 | 11.97 | 11.61 | 246649 | 0.43% |
| 22 Aug 2025 | 11.62 | 11.68 | 11.74 | 11.62 | 230277 | -0.60% |
| 21 Aug 2025 | 11.69 | 11.73 | 11.75 | 11.60 | 286541 | 0.00% |
| 20 Aug 2025 | 11.69 | 11.75 | 11.75 | 11.66 | 220385 | 0.26% |
| 19 Aug 2025 | 11.66 | 11.73 | 11.73 | 11.57 | 234268 | 0.69% |
| 18 Aug 2025 | 11.58 | 11.74 | 11.74 | 11.55 | 227319 | 0.70% |
| 14 Aug 2025 | 11.50 | 11.20 | 11.73 | 11.15 | 193559 | 0.09% |
| 13 Aug 2025 | 11.49 | 11.77 | 11.77 | 11.45 | 204660 | 0.35% |
| 12 Aug 2025 | 11.45 | 11.26 | 11.75 | 11.26 | 6212452 | 0.00% |
| 11 Aug 2025 | 11.45 | 11.26 | 11.49 | 11.26 | 374637 | 0.70% |
| 08 Aug 2025 | 11.37 | 11.78 | 11.78 | 11.35 | 335210 | -1.13% |
| 07 Aug 2025 | 11.50 | 11.83 | 11.83 | 11.35 | 424020 | 0.09% |
| 06 Aug 2025 | 11.49 | 11.50 | 11.68 | 11.44 | 231463 | -0.52% |
| 05 Aug 2025 | 11.55 | 11.92 | 11.92 | 11.51 | 225642 | -0.17% |
| 04 Aug 2025 | 11.57 | 11.70 | 11.70 | 11.30 | 391052 | 0.61% |
| 01 Aug 2025 | 11.50 | 11.62 | 11.67 | 11.47 | 754132 | -1.03% |
| 31 Jul 2025 | 11.62 | 11.71 | 11.71 | 11.55 | 281048 | -0.43% |
| 30 Jul 2025 | 11.67 | 11.45 | 11.74 | 11.45 | 236472 | 0.00% |
| 29 Jul 2025 | 11.67 | 11.74 | 11.74 | 11.45 | 480263 | 0.78% |
| 28 Jul 2025 | 11.58 | 11.55 | 12.10 | 11.30 | 546213 | -0.60% |
| 25 Jul 2025 | 11.65 | 11.39 | 11.84 | 11.39 | 429010 | -0.77% |
| 24 Jul 2025 | 11.74 | 12.11 | 12.17 | 11.74 | 502236 | -0.68% |
| 23 Jul 2025 | 11.82 | 11.75 | 11.85 | 11.75 | 908787 | 0.34% |
| 22 Jul 2025 | 11.78 | 12.16 | 12.16 | 11.76 | 1302757 | -0.25% |
| 21 Jul 2025 | 11.81 | 11.84 | 11.86 | 11.71 | 294001 | 0.17% |
| 18 Jul 2025 | 11.79 | 11.99 | 11.99 | 11.77 | 392223 | -0.59% |
| 17 Jul 2025 | 11.86 | 11.95 | 11.95 | 11.85 | 237446 | -0.17% |
| 16 Jul 2025 | 11.88 | 11.47 | 11.97 | 11.47 | 270831 | 0.51% |
| 15 Jul 2025 | 11.82 | 11.80 | 11.92 | 11.80 | 489913 | 0.17% |
| 14 Jul 2025 | 11.80 | 12.07 | 12.07 | 11.75 | 324258 | 0.00% |
| 11 Jul 2025 | 11.80 | 12.25 | 12.25 | 11.78 | 674056 | -0.76% |
| 10 Jul 2025 | 11.89 | 11.20 | 11.99 | 11.20 | 388531 | -0.17% |
| 09 Jul 2025 | 11.91 | 12.28 | 12.28 | 11.85 | 233954 | -0.08% |
| 08 Jul 2025 | 11.92 | 12.28 | 12.28 | 11.86 | 298487 | 0.00% |
| 07 Jul 2025 | 11.92 | 11.62 | 12.28 | 11.62 | 288360 | 0.00% |
| 04 Jul 2025 | 11.92 | 12.26 | 12.26 | 11.04 | 488614 | 0.17% |
| 03 Jul 2025 | 11.90 | 12.28 | 12.28 | 11.88 | 473691 | -0.17% |
| 02 Jul 2025 | 11.92 | 12.28 | 12.28 | 11.86 | 593078 | 0.00% |
| 01 Jul 2025 | 11.92 | 12.29 | 12.29 | 11.37 | 608262 | -0.08% |
| 30 Jun 2025 | 11.93 | 12.27 | 12.27 | 11.55 | 388245 | 0.34% |
| 27 Jun 2025 | 11.89 | 12.18 | 12.18 | 11.72 | 384768 | 0.51% |
| 26 Jun 2025 | 11.83 | 11.38 | 11.90 | 11.38 | 617679 | 0.85% |
| 25 Jun 2025 | 11.73 | 11.78 | 11.78 | 11.68 | 504852 | 0.77% |
| 24 Jun 2025 | 11.64 | 11.60 | 11.74 | 11.60 | 727762 | 0.61% |
| 23 Jun 2025 | 11.57 | 11.93 | 11.93 | 11.41 | 616166 | -0.09% |
| 20 Jun 2025 | 11.58 | 11.81 | 11.81 | 11.40 | 708461 | 0.96% |
| 19 Jun 2025 | 11.47 | 11.69 | 11.69 | 11.42 | 1475809 | -1.12% |
| 18 Jun 2025 | 11.60 | 11.58 | 11.72 | 11.00 | 1595498 | -0.17% |
| 17 Jun 2025 | 11.62 | 11.97 | 12.27 | 11.60 | 3204177 | 0.00% |
| 16 Jun 2025 | 11.62 | 11.70 | 11.70 | 11.50 | 379053 | 0.17% |
| 13 Jun 2025 | 11.60 | 11.65 | 11.74 | 11.50 | 397578 | -0.43% |
| 12 Jun 2025 | 11.65 | 11.83 | 11.83 | 11.62 | 495854 | -1.10% |
| 11 Jun 2025 | 11.78 | 11.90 | 11.90 | 11.75 | 589935 | -0.17% |
| 10 Jun 2025 | 11.80 | 12.07 | 12.07 | 11.76 | 649490 | 0.17% |
| 09 Jun 2025 | 11.78 | 11.75 | 11.85 | 11.74 | 561568 | 0.77% |
| 06 Jun 2025 | 11.69 | 11.90 | 11.90 | 11.55 | 457843 | 1.21% |
| 05 Jun 2025 | 11.55 | 11.58 | 11.60 | 11.45 | 633875 | 0.35% |
| 04 Jun 2025 | 11.51 | 11.53 | 11.54 | 11.46 | 332256 | 0.26% |
| 03 Jun 2025 | 11.48 | 11.54 | 11.58 | 11.46 | 411951 | 0.00% |
| 02 Jun 2025 | 11.48 | 11.64 | 11.64 | 11.42 | 1130301 | -0.26% |
| 30 May 2025 | 11.51 | 11.58 | 11.61 | 11.49 | 315044 | -0.17% |
| 29 May 2025 | 11.53 | 11.55 | 11.60 | 11.48 | 352694 | 0.26% |
| 28 May 2025 | 11.50 | 11.51 | 11.61 | 11.48 | 458415 | -0.09% |
| 27 May 2025 | 11.51 | 11.59 | 11.65 | 11.45 | 501712 | -0.26% |
| 26 May 2025 | 11.54 | 11.59 | 11.61 | 11.35 | 443486 | 0.52% |
| 23 May 2025 | 11.48 | 11.44 | 11.49 | 11.31 | 274286 | 0.79% |
| 22 May 2025 | 11.39 | 11.50 | 11.53 | 11.34 | 521180 | -0.52% |
| 21 May 2025 | 11.45 | 11.40 | 11.53 | 11.37 | 374489 | 0.44% |
| 20 May 2025 | 11.40 | 11.58 | 11.69 | 11.35 | 511313 | -1.13% |
| 19 May 2025 | 11.53 | 11.65 | 11.65 | 11.51 | 557988 | 0.09% |
| 16 May 2025 | 11.52 | 11.51 | 11.56 | 11.46 | 568446 | 0.52% |
| 15 May 2025 | 11.46 | 11.32 | 11.48 | 11.30 | 894413 | 1.24% |
| 14 May 2025 | 11.32 | 11.32 | 11.38 | 11.26 | 586623 | 0.53% |
| 13 May 2025 | 11.26 | 11.28 | 11.33 | 11.23 | 329167 | -0.18% |
| 12 May 2025 | 11.28 | 10.91 | 11.29 | 10.91 | 1101989 | 3.68% |
| 09 May 2025 | 10.88 | 10.93 | 11.00 | 9.66 | 389153 | -1.00% |
| 08 May 2025 | 10.99 | 11.16 | 11.16 | 10.95 | 403005 | -1.08% |
| 07 May 2025 | 11.11 | 11.19 | 11.19 | 10.95 | 254930 | 0.73% |
| 06 May 2025 | 11.03 | 11.28 | 11.36 | 11.01 | 294240 | -1.16% |
| 05 May 2025 | 11.16 | 11.16 | 11.25 | 11.09 | 1629722 | 0.18% |
| 02 May 2025 | 11.14 | 11.13 | 11.20 | 11.03 | 718913 | 0.54% |
| 30 Apr 2025 | 11.08 | 11.48 | 11.48 | 11.05 | 332535 | -0.63% |
| 29 Apr 2025 | 11.15 | 11.24 | 11.24 | 11.05 | 316727 | 0.36% |
| 28 Apr 2025 | 11.11 | 11.03 | 11.19 | 11.01 | 426700 | 0.91% |
| 25 Apr 2025 | 11.01 | 11.11 | 11.20 | 10.90 | 615923 | -1.08% |
| 24 Apr 2025 | 11.13 | 11.22 | 11.32 | 11.11 | 538304 | -0.36% |
| 23 Apr 2025 | 11.17 | 11.44 | 11.47 | 11.07 | 696969 | 0.54% |
| 22 Apr 2025 | 11.11 | 11.32 | 11.32 | 11.04 | 421618 | 0.09% |
| 21 Apr 2025 | 11.10 | 10.99 | 11.35 | 10.91 | 1207305 | 1.74% |
| 17 Apr 2025 | 10.91 | 10.79 | 11.37 | 10.74 | 364411 | 1.11% |
| 16 Apr 2025 | 10.79 | 10.74 | 10.80 | 10.66 | 278994 | 0.56% |
| 15 Apr 2025 | 10.73 | 10.62 | 10.78 | 10.43 | 301470 | 3.07% |
| 11 Apr 2025 | 10.41 | 10.27 | 10.70 | 10.00 | 589202 | 1.46% |
| 09 Apr 2025 | 10.26 | 10.33 | 10.97 | 10.17 | 216605 | -0.68% |
| 08 Apr 2025 | 10.33 | 10.25 | 10.50 | 10.21 | 471766 | 1.37% |
| 07 Apr 2025 | 10.19 | 10.45 | 10.85 | 9.63 | 1516815 | -2.49% |
| 04 Apr 2025 | 10.45 | 10.79 | 10.80 | 10.40 | 572530 | -2.25% |
| 03 Apr 2025 | 10.69 | 10.67 | 11.37 | 10.62 | 194996 | 0.19% |
| 02 Apr 2025 | 10.67 | 10.62 | 10.79 | 10.55 | 235723 | 0.47% |
| 01 Apr 2025 | 10.62 | 10.37 | 10.80 | 10.07 | 355239 | -1.12% |
| 28 Mar 2025 | 10.74 | 10.79 | 11.37 | 10.70 | 211594 | -0.19% |
| 27 Mar 2025 | 10.76 | 10.78 | 10.79 | 10.70 | 168979 | 0.28% |
| 26 Mar 2025 | 10.73 | 11.03 | 11.57 | 10.71 | 324950 | -0.74% |
| 25 Mar 2025 | 10.81 | 10.86 | 11.57 | 10.73 | 546906 | -0.18% |
| 24 Mar 2025 | 10.83 | 10.68 | 10.86 | 10.68 | 393359 | 1.40% |
| 21 Mar 2025 | 10.68 | 10.63 | 10.77 | 10.50 | 262734 | 0.47% |
| 20 Mar 2025 | 10.63 | 10.52 | 10.70 | 10.50 | 243436 | 1.53% |
| 19 Mar 2025 | 10.47 | 10.40 | 10.53 | 10.36 | 250364 | 1.16% |
| 18 Mar 2025 | 10.35 | 10.19 | 10.40 | 10.18 | 461876 | 1.87% |
| 17 Mar 2025 | 10.16 | 10.50 | 10.53 | 10.13 | 161028 | -0.10% |
| 13 Mar 2025 | 10.17 | 10.37 | 10.53 | 10.11 | 134316 | -0.10% |
| 12 Mar 2025 | 10.18 | 10.20 | 10.37 | 10.08 | 217868 | -0.10% |
| 11 Mar 2025 | 10.19 | 10.23 | 10.67 | 10.05 | 189958 | -0.39% |
| 10 Mar 2025 | 10.23 | 10.53 | 10.57 | 10.18 | 553862 | -0.87% |
| 07 Mar 2025 | 10.32 | 10.35 | 10.35 | 10.22 | 262460 | 0.49% |
| 06 Mar 2025 | 10.27 | 10.21 | 10.70 | 10.20 | 264997 | 0.59% |
