Aeonx Digital Technology Ltd ( AEONXDIGI.BO) - Price History
Monthly price history for AEONXDIGI.BO (Aeonx Digital Technology Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹125.60 | ₹125.60 |
| May 2026 | ₹121.95 | ₹121.95 |
| April 2026 | ₹139.80 | ₹139.80 |
| March 2026 | ₹99.60 | ₹99.60 |
| February 2026 | ₹129.15 | ₹129.15 |
| January 2026 | ₹141.15 | ₹141.15 |
| December 2025 | ₹163.25 | ₹163.25 |
| November 2025 | ₹187.85 | ₹187.85 |
| October 2025 | ₹192.40 | ₹192.40 |
| September 2025 | ₹203 | ₹203 |
| August 2025 | ₹185.94 | ₹186.75 |
| July 2025 | ₹192.86 | ₹193.70 |
| June 2025 | ₹178.17 | ₹178.95 |
| May 2025 | ₹147.70 | ₹148.35 |
| April 2025 | ₹132.92 | ₹133.50 |
| March 2025 | ₹140.24 | ₹140.85 |
| February 2025 | ₹137.40 | ₹138 |
| January 2025 | ₹183.30 | ₹184.10 |
| December 2024 | ₹275.80 | ₹277 |
| November 2024 | ₹194.15 | ₹195 |
| October 2024 | ₹154.38 | ₹155.05 |
| September 2024 | ₹134.76 | ₹135.35 |
| August 2024 | ₹137.23 | ₹138.85 |
| July 2024 | ₹129.08 | ₹130.60 |
| June 2024 | ₹133.23 | ₹134.80 |
| May 2024 | ₹105.90 | ₹107.15 |
| April 2024 | ₹106.25 | ₹107.50 |
| March 2024 | ₹118.60 | ₹120 |
| February 2024 | ₹130.22 | ₹131.75 |
| January 2024 | ₹209.73 | ₹212.20 |
| December 2023 | ₹130.56 | ₹132.10 |
| November 2023 | ₹132.14 | ₹133.70 |
| October 2023 | ₹122.80 | ₹124.25 |
| September 2023 | ₹123.79 | ₹125.25 |
| August 2023 | ₹116.19 | ₹118.60 |
| July 2023 | ₹108.42 | ₹110.67 |
| June 2023 | ₹93.82 | ₹95.77 |
| May 2023 | ₹92.09 | ₹94 |
| April 2023 | ₹92.01 | ₹93.92 |
| March 2023 | ₹86.67 | ₹88.47 |
| February 2023 | ₹84.25 | ₹86 |
| January 2023 | ₹80.97 | ₹82.65 |
| December 2022 | ₹71.47 | ₹72.95 |
| November 2022 | ₹67.60 | ₹69 |
| October 2022 | ₹70.73 | ₹72.20 |
| September 2022 | ₹73.38 | ₹74.90 |
| August 2022 | ₹73.31 | ₹75.30 |
| July 2022 | ₹81.78 | ₹84 |
| June 2022 | ₹80.56 | ₹82.75 |
| May 2022 | ₹75.06 | ₹77.10 |
| April 2022 | ₹81.10 | ₹83.30 |
| March 2022 | ₹83.92 | ₹86.20 |
| February 2022 | ₹83.92 | ₹86.20 |
| January 2022 | ₹94.63 | ₹97.20 |
| December 2021 | ₹92.39 | ₹94.90 |
| November 2021 | ₹90.54 | ₹93 |
| October 2021 | ₹93.46 | ₹96 |
| September 2021 | ₹95.17 | ₹97.75 |
| August 2021 | ₹83.61 | ₹86.35 |
| July 2021 | ₹101.71 | ₹105.05 |
| June 2021 | ₹98.42 | ₹101.65 |
| May 2021 | ₹96 | ₹99.15 |
| April 2021 | ₹95.03 | ₹98.15 |
| March 2021 | ₹72.47 | ₹74.85 |
| February 2021 | ₹86.66 | ₹89.50 |
| January 2021 | ₹65.98 | ₹68.15 |
| December 2020 | ₹61.77 | ₹63.80 |
| November 2020 | ₹41.49 | ₹43.30 |
| October 2020 | ₹45.13 | ₹47.10 |
| September 2020 | ₹40.24 | ₹42 |
| August 2020 | ₹38.66 | ₹40.35 |
| July 2020 | ₹19.16 | ₹20 |
| June 2020 | ₹21.75 | ₹22.70 |
| May 2020 | ₹21.08 | ₹22 |
| April 2020 | ₹22.80 | ₹23.80 |
| March 2020 | ₹17.25 | ₹18 |
| February 2020 | ₹20.84 | ₹21.75 |
| January 2020 | ₹24.67 | ₹25.75 |
| December 2019 | ₹23.91 | ₹24.95 |
| November 2019 | ₹24.58 | ₹25.65 |
| October 2019 | ₹24.96 | ₹26.05 |
| September 2019 | ₹21.41 | ₹22.35 |
| August 2019 | ₹18.89 | ₹20.55 |
| July 2019 | ₹23.62 | ₹27 |
| June 2019 | ₹31.72 | ₹36.25 |
| May 2019 | ₹40.25 | ₹46 |
| April 2019 | ₹44.62 | ₹51 |
| March 2019 | ₹46.98 | ₹53.70 |
| February 2019 | ₹41.56 | ₹47.50 |
| January 2019 | ₹48.04 | ₹54.90 |
| December 2018 | ₹50.75 | ₹58 |
| November 2018 | ₹60.90 | ₹69.60 |
| October 2018 | ₹82.12 | ₹93.85 |
| September 2018 | ₹80.76 | ₹92.30 |
| August 2018 | ₹69.80 | ₹80.55 |
| July 2018 | ₹71.06 | ₹82 |
| June 2018 | ₹69.28 | ₹79.95 |
| May 2018 | ₹78.47 | ₹90.55 |
| April 2018 | ₹92.12 | ₹106.30 |
| March 2018 | ₹84.75 | ₹97.80 |
| February 2018 | ₹99.70 | ₹115.05 |
| January 2018 | ₹95.89 | ₹110.65 |
| December 2017 | ₹88.52 | ₹102.15 |
| November 2017 | ₹84.58 | ₹97.60 |
| October 2017 | ₹88.39 | ₹102 |
| September 2017 | ₹70.19 | ₹81 |
| August 2017 | ₹75.20 | ₹87.75 |
| July 2017 | ₹82.14 | ₹95.85 |
| June 2017 | ₹67.70 | ₹79 |
| May 2017 | ₹66.54 | ₹77.65 |
| April 2017 | ₹82.91 | ₹96.75 |
| March 2017 | ₹77.81 | ₹90.80 |
| February 2017 | ₹85.18 | ₹99.40 |
| January 2017 | ₹90.02 | ₹105.05 |
| December 2016 | ₹83.12 | ₹97 |
| November 2016 | ₹83.30 | ₹97.20 |
| October 2016 | ₹105.83 | ₹123.50 |
| September 2016 | ₹105.41 | ₹123 |
| August 2016 | ₹85.54 | ₹100.75 |
| July 2016 | ₹114.50 | ₹134.85 |
| June 2016 | ₹118.45 | ₹139.50 |
| May 2016 | ₹99.94 | ₹117.70 |
| April 2016 | ₹166.50 | ₹196.10 |
| March 2016 | ₹140.86 | ₹165.90 |
| February 2016 | ₹126.94 | ₹149.50 |
| January 2016 | ₹176.01 | ₹207.30 |
| December 2015 | ₹163.02 | ₹192 |
| November 2015 | ₹139.42 | ₹164.20 |
| October 2015 | ₹106.13 | ₹125 |
| September 2015 | ₹100.78 | ₹118.70 |
| August 2015 | ₹102.68 | ₹122 |
| July 2015 | ₹135.59 | ₹161.10 |
| June 2015 | ₹146.11 | ₹173.60 |
| May 2015 | ₹144.84 | ₹172.10 |
| April 2015 | ₹114.46 | ₹136 |
| March 2015 | ₹104.70 | ₹124.40 |
| February 2015 | ₹108.53 | ₹128.95 |
| January 2015 | ₹62.16 | ₹73.85 |
| December 2014 | ₹50.41 | ₹59.90 |
| November 2014 | ₹49.40 | ₹58.70 |
| October 2014 | ₹30.76 | ₹36.55 |
| September 2014 | ₹33.83 | ₹40.20 |
| August 2014 | ₹29.79 | ₹35.40 |
| July 2014 | ₹19.99 | ₹23.75 |
| June 2014 | ₹22.22 | ₹26.40 |
| May 2014 | ₹19.06 | ₹22.65 |
| April 2014 | ₹14.39 | ₹17.10 |
| March 2014 | ₹17.25 | ₹20.50 |
| February 2014 | ₹15.11 | ₹17.95 |
| January 2014 | ₹17.13 | ₹20.35 |
| December 2013 | ₹16.03 | ₹19.05 |
| November 2013 | ₹20.58 | ₹24.45 |
| October 2013 | ₹19.95 | ₹23.70 |
| September 2013 | ₹17.88 | ₹21.25 |
| August 2013 | ₹20.62 | ₹24.50 |
| July 2013 | ₹13.47 | ₹16 |
| June 2013 | ₹13.47 | ₹16 |
| May 2013 | ₹14.64 | ₹17.40 |
| April 2013 | ₹14.01 | ₹16.65 |
| March 2013 | ₹12.29 | ₹14.60 |
| February 2013 | ₹14.39 | ₹17.10 |
| January 2013 | ₹17.67 | ₹21 |
| December 2012 | ₹18.52 | ₹22 |
| November 2012 | ₹17.63 | ₹20.95 |
| October 2012 | ₹20.16 | ₹23.95 |
| September 2012 | ₹19.57 | ₹23.25 |
| August 2012 | ₹18.52 | ₹22 |
| July 2012 | ₹19.19 | ₹22.80 |
| June 2012 | ₹15.15 | ₹18 |
| May 2012 | ₹13.72 | ₹16.30 |
| April 2012 | ₹14.69 | ₹17.45 |
| March 2012 | ₹15.86 | ₹18.85 |
| February 2012 | ₹17.17 | ₹20.40 |
| January 2012 | ₹18.31 | ₹21.75 |
| December 2011 | ₹15.23 | ₹18.10 |
| November 2011 | ₹14.94 | ₹17.75 |
| October 2011 | ₹14.43 | ₹17.15 |
| September 2011 | ₹13.55 | ₹16.10 |
| August 2011 | ₹17.59 | ₹20.90 |
| July 2011 | ₹18.64 | ₹22.15 |
| June 2011 | ₹17.21 | ₹20.45 |
| May 2011 | ₹14.64 | ₹17.40 |
| April 2011 | ₹14.39 | ₹17.10 |
| March 2011 | ₹7.64 | ₹9.08 |
| February 2011 | ₹10.02 | ₹11.91 |
| January 2011 | ₹9.85 | ₹11.70 |
| December 2010 | ₹10.76 | ₹12.79 |
| November 2010 | ₹10.10 | ₹12 |
| October 2010 | ₹15.28 | ₹18.15 |
| September 2010 | ₹16.79 | ₹19.95 |
| August 2010 | ₹16.95 | ₹20.14 |
| July 2010 | ₹9.96 | ₹11.84 |
| June 2010 | ₹10.82 | ₹12.85 |
| May 2010 | ₹8.15 | ₹9.68 |
| April 2010 | ₹8.18 | ₹9.72 |
| March 2010 | ₹7.90 | ₹9.39 |
| February 2010 | ₹9.73 | ₹11.56 |
| January 2010 | ₹8.42 | ₹10 |
| December 2009 | ₹9.64 | ₹11.46 |
| November 2009 | ₹8.01 | ₹9.52 |
| October 2009 | ₹6.19 | ₹7.35 |
| September 2009 | ₹6.22 | ₹7.39 |
| August 2009 | ₹4.77 | ₹5.67 |
| July 2009 | ₹3.78 | ₹4.49 |
| June 2009 | ₹4.33 | ₹5.15 |
| May 2009 | ₹4.38 | ₹5.20 |
| April 2009 | ₹4.25 | ₹5.05 |
| March 2009 | ₹4.63 | ₹5.50 |
| February 2009 | ₹3.87 | ₹4.60 |
| January 2009 | ₹3.78 | ₹4.49 |
| December 2008 | ₹4.86 | ₹5.78 |
| November 2008 | ₹6.63 | ₹7.88 |
| October 2008 | ₹11.02 | ₹13.10 |
| September 2008 | ₹12.81 | ₹15.22 |
| August 2008 | ₹12.81 | ₹15.22 |
| July 2008 | ₹12.81 | ₹15.22 |
| June 2008 | ₹12.81 | ₹15.22 |
| May 2008 | ₹12.81 | ₹15.22 |
| April 2008 | ₹12.81 | ₹15.22 |
| March 2008 | ₹12.81 | ₹15.22 |
| February 2008 | ₹12.81 | ₹15.22 |
| January 2008 | ₹12.81 | ₹15.22 |
| December 2007 | ₹12.81 | ₹15.22 |
| November 2007 | ₹8.45 | ₹10.04 |
| October 2007 | ₹8.84 | ₹10.50 |
| September 2007 | ₹9.46 | ₹11.24 |
| August 2007 | ₹8.58 | ₹10.20 |
| July 2007 | ₹7.19 | ₹8.54 |
| June 2007 | ₹7.77 | ₹9.23 |
| May 2007 | ₹8 | ₹9.51 |
| April 2007 | ₹7.58 | ₹9 |
| March 2007 | ₹6.83 | ₹8.12 |
| February 2007 | ₹9.60 | ₹11.40 |
| January 2007 | ₹13.06 | ₹15.52 |
| December 2006 | ₹7.05 | ₹8.38 |
| November 2006 | ₹6.78 | ₹8.05 |
| October 2006 | ₹5.89 | ₹7 |
| September 2006 | ₹5.65 | ₹6.71 |
| August 2006 | ₹4.70 | ₹5.58 |
| July 2006 | ₹5.26 | ₹6.25 |
| June 2006 | ₹6.01 | ₹7.14 |
| May 2006 | ₹8.21 | ₹9.75 |
| April 2006 | ₹7.66 | ₹9.10 |
| March 2006 | ₹7.78 | ₹9.25 |
| February 2006 | ₹10.68 | ₹12.69 |
| January 2006 | ₹7.78 | ₹9.25 |
| December 2005 | ₹8.45 | ₹10.04 |
| November 2005 | ₹8.43 | ₹10.02 |
| October 2005 | ₹8.84 | ₹10.50 |
| September 2005 | ₹13.34 | ₹15.85 |
| August 2005 | ₹17.59 | ₹20.90 |
| July 2005 | ₹13.80 | ₹16.40 |
| June 2005 | ₹13.93 | ₹16.55 |
| May 2005 | ₹19.42 | ₹23.08 |
| April 2005 | ₹7.62 | ₹9.05 |
| March 2005 | ₹7.83 | ₹9.30 |
| February 2005 | ₹6.73 | ₹8 |
| January 2005 | ₹5.47 | ₹6.50 |
| December 2004 | ₹6.67 | ₹7.92 |
| November 2004 | ₹5.39 | ₹6.40 |
| October 2004 | ₹2.27 | ₹2.70 |
| September 2004 | ₹3.69 | ₹4.38 |
| August 2004 | ₹2.69 | ₹3.20 |
| July 2004 | ₹1.72 | ₹2.04 |
| June 2004 | ₹1.54 | ₹1.83 |
| May 2004 | ₹4.17 | ₹4.95 |
| April 2004 | ₹3.37 | ₹4 |
| March 2004 | ₹2.31 | ₹2.75 |
| February 2004 | ₹3.79 | ₹4.50 |
| January 2004 | ₹4 | ₹4.75 |
| December 2003 | ₹8.05 | ₹9.57 |
| November 2003 | ₹4.23 | ₹5.03 |
| October 2003 | ₹1.93 | ₹2.29 |
| September 2003 | ₹2.63 | ₹3.12 |
| August 2003 | ₹2.74 | ₹3.25 |
| July 2003 | ₹2.03 | ₹2.41 |
| June 2003 | ₹2.10 | ₹2.50 |
| May 2003 | ₹1.05 | ₹1.25 |
| April 2003 | ₹1.05 | ₹1.25 |
| March 2003 | ₹1.05 | ₹1.25 |
| February 2003 | ₹1.05 | ₹1.25 |
| January 2003 | ₹1.05 | ₹1.25 |
| December 2002 | ₹1.09 | ₹1.30 |
| November 2002 | ₹1.35 | ₹1.60 |
| October 2002 | ₹1.64 | ₹1.95 |
| September 2002 | ₹1.64 | ₹1.95 |
| August 2002 | ₹1.64 | ₹1.95 |
| July 2002 | ₹1.64 | ₹1.95 |
| June 2002 | ₹1.39 | ₹1.65 |
| May 2002 | ₹1.18 | ₹1.40 |
| April 2002 | ₹1.09 | ₹1.30 |
| March 2002 | ₹1.26 | ₹1.50 |
AEONXDIGI.BO
Price: ₹125.60
52 week price:
Dividend Yield: 0.83%
Earnings Per Share: 3.22 INR
P/E Ratio: 37.58
Exchange: BSE
Sector: Technology
Industry: Software - Application
Market Capitalization: 556.6 million