Aeonx Digital Technology share price history

BSE: 524594IT - ServicesSmall Cap

Aeonx Digital Technology Limited · Face value ₹10 · Listed Aug 1994

₹114.00₹3.95 (3.59%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹110.05.

29 Oct: open ₹110.60, high ₹117.85, low ₹107.60

52-week range of traded prices to 29 Oct 2026

₹99.00Low, 30 Mar 2026₹203.00High, 11 Nov 2025

Market cap: ₹53 Cr3,277th largest listed
P/E: Lossover the last 12 months
P/B: 1.02
Dividend yield: Nonein the last 12 months
ROE: −2.8%
ROE without one-offs: −1.3%
ROCE: −11.9%
Debt to equity: 0.00
Volume, BSE: 1,171

Aeonx Digital Technology share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Aeonx Digital Technology's share price is on record from 2 Jan 2007, when it closed at ₹10.05, to 29 Oct 2026. Its highest close was ₹307.95 on 26 Dec 2024 and its lowest ₹4.06 on 3 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	114.00	−30.2%	163.40	99.60	170.00	170.00	99.00	5,20,049
2025	163.25	−41.1%	267.70	124.00	263.15	276.95	120.75	6,28,377
2024	277.00	+109.7%	307.95	86.40	132.10	323.30	85.00	17,63,775
2023	132.10	+81.1%	166.80	73.40	75.95	169.90	72.10	16,95,156
2022	72.95	−23.1%	112.80	66.70	91.00	118.80	62.00	7,10,309
2021	94.90	+48.7%	118.45	61.05	66.85	124.35	58.20	13,15,180
2020	63.80	+155.7%	63.80	15.20	24.00	66.70	13.30	13,47,608
2019	24.95	−57.0%	61.00	19.25	59.95	66.00	17.65	9,66,209
2018	58.00	−43.2%	119.60	58.00	99.05	125.00	57.60	12,09,103
2017	102.15	+5.3%	121.75	75.60	100.00	131.45	75.00	17,14,680
2016	97.00	−49.5%	242.50	88.00	192.00	257.30	86.65	34,70,230
2015	192.00	+220.5%	205.30	61.10	59.30	208.90	59.00	40,48,714
2014	59.90	+214.4%	65.55	16.35	18.50	67.00	15.85	14,30,210
2013	19.05	−13.4%	27.00	14.05	22.00	27.65	14.05	1,71,013
2012	22.00	+21.5%	24.30	16.20	19.00	24.80	15.50	13,08,293
2011	18.10	+41.5%	23.85	8.65	13.35	24.90	8.41	2,02,955
2010	12.79	+11.6%	24.40	8.22	10.89	25.60	7.82	7,15,749
2009	11.46	+103.9%	13.89	4.06	5.35	14.58	4.06	2,79,843
2008	5.62	−63.1%	14.45	5.41	14.45	14.45	5.33	33,307
2007	15.22	–	18.43	7.72	10.00	19.35	7.39	6,82,823

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 16 Oct 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	114.00	+5.6%	108.50	121.00	105.00	27,141
Sep 2026	108.00	−1.4%	114.80	121.00	100.95	45,056
Aug 2026	109.55	−9.8%	124.00	124.00	105.00	50,120
Jul 2026	121.50	+5.1%	115.90	132.65	107.40	60,256
Jun 2026	115.55	−7.6%	130.50	137.50	104.90	49,833
May 2026	125.00	−10.6%	140.15	155.00	116.25	22,975
Apr 2026	139.80	+40.4%	99.65	155.00	99.65	47,968
Mar 2026	99.60	−22.9%	130.30	134.00	99.00	1,64,534
Feb 2026	129.15	−8.5%	141.85	163.00	121.70	31,833
Jan 2026	141.15	−13.5%	170.00	170.00	140.65	20,333
Dec 2025	163.25	−13.1%	187.90	190.00	154.20	11,548
Nov 2025	187.85	−2.4%	193.35	203.00	165.00	36,684
Oct 2025	192.40	−5.2%	210.00	220.00	189.20	31,680
Sep 2025	203.00	+8.7%	188.00	242.00	176.05	78,136
Aug 2025	186.75	−3.6%	205.00	205.00	162.35	26,597
Jul 2025	193.70	+8.2%	178.95	226.70	167.00	83,642
Jun 2025	178.95	+20.6%	151.35	197.90	142.20	80,362
May 2025	148.35	+11.1%	140.15	178.00	134.00	48,210
Apr 2025	133.50	−5.2%	139.00	139.00	122.00	14,897
Mar 2025	140.85	+2.1%	138.00	154.90	120.75	32,440
Feb 2025	138.00	−25.0%	181.05	210.00	136.65	57,447
Jan 2025	184.10	−33.5%	263.15	276.95	176.05	1,26,734
Dec 2024	277.00	+42.1%	195.00	323.30	187.45	3,11,658
Nov 2024	195.00	+25.8%	157.70	208.90	140.00	86,342
Oct 2024	155.05	+14.6%	136.90	164.95	108.00	1,88,669
Sep 2024	135.35	−2.5%	145.00	150.00	131.90	89,576
Aug 2024	138.85	+6.3%	133.95	148.40	125.00	1,27,894
Jul 2024	130.60	−3.1%	135.00	144.25	124.00	1,13,477
Jun 2024	134.80	+25.8%	109.00	156.45	98.65	1,94,257
May 2024	107.15	−0.3%	110.00	116.40	85.00	1,29,439
Apr 2024	107.50	−10.4%	120.00	133.50	103.80	75,343
Mar 2024	120.00	−8.9%	131.75	141.95	106.45	1,31,637
Feb 2024	131.75	−37.9%	216.40	216.40	126.65	1,51,297
Jan 2024	212.20	+60.6%	132.10	212.20	130.20	1,64,186
Dec 2023	132.10	−1.2%	133.00	139.00	127.10	90,252
Nov 2023	133.70	+7.6%	124.25	139.50	111.75	1,31,949
Oct 2023	124.25	−0.8%	122.00	169.90	117.50	4,13,804
Sep 2023	125.25	+5.6%	121.40	134.90	105.35	1,41,623
Aug 2023	118.60	+7.2%	110.60	124.90	102.25	1,95,718
Jul 2023	110.67	+15.6%	95.77	135.33	91.62	4,05,555
Jun 2023	95.77	+1.9%	94.00	112.00	90.00	59,327
May 2023	94.00	+0.1%	95.80	96.00	88.05	41,386
Apr 2023	93.92	+6.2%	92.45	98.00	82.75	43,736
Mar 2023	88.47	+2.9%	86.00	94.99	77.05	34,219
Feb 2023	86.00	+4.1%	84.00	105.00	78.00	87,691
Jan 2023	82.65	+13.3%	75.95	88.00	72.10	49,896
Dec 2022	72.95	+5.7%	75.90	80.50	68.55	98,835
Nov 2022	69.00	−4.4%	72.00	77.00	66.60	44,562
Oct 2022	72.20	−3.6%	79.95	79.95	70.10	23,461
Sep 2022	74.90	−0.5%	80.75	90.95	74.10	91,478
Aug 2022	75.30	−10.4%	84.00	86.00	73.50	56,076
Jul 2022	84.00	+1.5%	85.00	92.00	72.50	40,729
Jun 2022	82.75	+7.3%	82.00	84.45	62.00	37,179
May 2022	77.10	−7.4%	88.30	93.90	74.05	26,423
Apr 2022	83.30	−3.4%	84.00	93.75	79.35	63,719
Mar 2022	86.20	0.0%	82.00	98.00	70.65	75,188
Feb 2022	86.20	−11.3%	98.85	100.90	75.00	26,966
Jan 2022	97.20	+2.4%	91.00	118.80	89.95	1,25,693
Dec 2021	94.90	+2.0%	94.50	101.00	90.00	86,583
Nov 2021	93.00	−3.1%	94.10	100.00	88.00	79,795
Oct 2021	96.00	−1.8%	101.95	119.00	85.00	1,20,360
Sep 2021	97.75	+13.2%	86.50	107.40	82.80	1,03,542
Aug 2021	86.35	−18.1%	108.00	109.90	81.50	73,938
Jul 2021	105.45	+3.7%	101.70	117.95	97.50	92,227
Jun 2021	101.65	+2.5%	103.80	124.35	93.70	2,01,632
May 2021	99.15	+1.0%	98.15	113.60	89.05	1,51,840
Apr 2021	98.15	+31.1%	73.00	98.70	68.60	85,189
Mar 2021	74.85	−16.4%	89.35	94.80	69.05	76,470
Feb 2021	89.50	+31.3%	69.70	91.40	66.10	1,05,229
Jan 2021	68.15	+6.8%	66.85	74.00	58.20	1,38,375
Dec 2020	63.80	+47.3%	43.30	66.70	39.10	1,38,052
Nov 2020	43.30	−8.1%	46.10	49.00	37.80	66,748
Oct 2020	47.10	+12.1%	41.55	54.10	41.55	1,15,035
Sep 2020	42.00	+4.1%	38.35	49.65	34.65	1,49,539
Aug 2020	40.35	+101.8%	20.00	46.65	19.20	4,24,151
Jul 2020	20.00	−11.9%	22.95	23.90	19.35	83,869
Jun 2020	22.70	+3.2%	21.10	25.85	20.35	1,30,170
May 2020	22.00	−7.6%	26.00	26.00	21.00	24,920
Apr 2020	23.80	+32.2%	17.90	26.70	16.15	41,181
Mar 2020	18.00	−17.2%	21.75	24.80	13.30	69,069
Feb 2020	21.75	−15.5%	27.60	29.00	19.00	53,666
Jan 2020	25.75	+3.2%	24.00	28.90	23.50	51,208
Dec 2019	24.95	−2.7%	25.65	27.20	21.70	51,231
Nov 2019	25.65	−1.5%	26.70	30.50	24.05	64,412
Oct 2019	26.05	+16.6%	22.35	28.75	20.10	80,449
Sep 2019	22.35	+8.8%	21.75	27.00	19.55	1,11,639
Aug 2019	20.55	−23.9%	27.30	28.45	17.65	97,157
Jul 2019	27.00	−25.5%	34.00	37.80	24.90	1,02,464
Jun 2019	36.25	−21.2%	46.00	48.00	31.00	79,675
May 2019	46.00	−9.8%	50.00	52.65	41.60	77,010
Apr 2019	51.00	−7.3%	56.30	57.70	48.00	57,770
Mar 2019	55.00	+15.8%	46.15	62.40	46.10	66,663
Feb 2019	47.50	−13.5%	60.00	60.00	40.80	98,801
Jan 2019	54.90	−5.3%	59.95	66.00	50.60	78,938
Dec 2018	58.00	−16.7%	68.40	72.90	57.60	83,145
Nov 2018	69.60	−25.8%	96.00	98.70	68.05	61,975
Oct 2018	93.85	+1.7%	90.00	99.00	79.00	1,02,030
Sep 2018	92.30	+14.6%	79.00	107.70	79.00	1,99,320
Aug 2018	80.55	−1.8%	85.80	97.00	72.00	62,681
Jul 2018	82.00	+2.6%	82.40	86.50	75.00	32,321
Jun 2018	79.95	−11.7%	88.90	95.95	78.05	30,315
May 2018	90.55	−14.8%	109.75	109.75	86.00	83,770
Apr 2018	106.30	+8.7%	102.50	112.20	98.55	59,430
Mar 2018	97.80	−15.0%	116.30	117.00	92.15	87,548
Feb 2018	115.05	+4.0%	116.90	125.00	92.00	1,90,485
Jan 2018	110.65	+8.3%	99.05	123.90	98.65	2,16,083
Dec 2017	102.15	+4.7%	98.00	131.45	90.60	4,73,799
Nov 2017	97.60	−4.3%	105.80	110.90	92.05	1,80,489
Oct 2017	102.00	+25.9%	85.00	104.80	80.00	1,49,441
Sep 2017	81.00	−7.7%	89.95	95.00	80.00	1,22,962
Aug 2017	87.75	−8.5%	95.00	98.70	82.10	54,166
Jul 2017	95.85	+21.3%	81.00	106.75	77.00	1,98,066
Jun 2017	79.00	+1.7%	79.95	84.95	75.10	55,903
May 2017	77.65	−19.7%	96.65	100.95	75.00	1,09,464
Apr 2017	96.75	+6.6%	90.80	108.00	90.80	1,05,866
Mar 2017	90.80	−8.7%	100.00	100.00	89.25	99,739
Feb 2017	99.40	−5.4%	106.10	115.00	96.05	72,315
Jan 2017	105.05	+8.3%	100.00	117.50	93.75	92,470
Dec 2016	97.00	−0.2%	95.50	105.65	91.00	54,815
Nov 2016	97.20	−22.0%	128.00	129.00	89.80	1,62,724
Oct 2016	124.55	+1.3%	127.00	145.00	115.20	1,94,029
Sep 2016	123.00	+22.1%	97.00	139.50	93.75	3,77,176
Aug 2016	100.75	−25.3%	133.00	137.45	86.65	3,77,977
Jul 2016	134.85	−3.3%	143.00	154.80	128.50	1,78,119
Jun 2016	139.50	+18.5%	118.00	147.00	115.00	1,95,615
May 2016	117.70	−40.0%	191.10	202.80	116.60	3,36,224
Apr 2016	196.10	+18.2%	171.80	227.00	160.50	3,37,712
Mar 2016	165.90	+11.0%	155.00	183.80	145.50	1,30,862
Feb 2016	149.50	−27.9%	213.90	215.00	147.30	2,07,905
Jan 2016	207.30	+8.0%	192.00	257.30	180.00	9,17,072
Dec 2015	192.00	+16.9%	167.00	198.80	145.00	5,24,026
Nov 2015	164.20	+31.4%	125.00	167.00	109.00	3,93,865
Oct 2015	125.00	+5.3%	119.00	152.80	105.50	2,15,276
Sep 2015	118.70	−2.7%	116.30	121.90	100.00	63,272
Aug 2015	122.00	−24.3%	166.00	173.60	92.10	2,39,445
Jul 2015	161.10	−7.2%	178.00	204.90	160.00	2,99,697
Jun 2015	173.60	+0.9%	175.00	185.50	154.00	1,56,148
May 2015	172.10	+26.5%	134.00	208.90	133.50	5,21,959
Apr 2015	136.00	+9.3%	129.00	159.90	115.00	1,95,884
Mar 2015	124.40	−8.7%	142.00	155.70	106.00	2,48,753
Feb 2015	136.20	+84.4%	74.05	146.00	65.60	6,42,074
Jan 2015	73.85	+23.3%	59.30	92.75	59.00	5,48,315
Dec 2014	59.90	+2.0%	60.00	63.40	49.00	1,74,664
Nov 2014	58.70	+60.6%	37.95	67.00	35.40	5,46,091
Oct 2014	36.55	−9.1%	42.20	44.30	34.25	52,189
Sep 2014	40.20	+13.6%	37.15	52.00	34.80	1,96,877
Aug 2014	35.40	+49.1%	24.90	35.40	23.30	78,861
Jul 2014	23.75	−10.0%	27.65	29.90	21.15	63,900
Jun 2014	26.40	+16.6%	22.70	27.15	20.50	1,34,421
May 2014	22.65	+32.5%	17.10	26.00	16.25	82,290
Apr 2014	17.10	−16.6%	20.00	20.50	16.50	30,722
Mar 2014	20.50	+14.2%	17.10	20.75	15.85	25,743
Feb 2014	17.95	−11.8%	20.80	22.50	17.00	12,395
Jan 2014	20.35	+6.8%	18.50	23.05	18.05	32,057
Dec 2013	19.05	−22.1%	23.95	24.90	19.05	13,486
Nov 2013	24.45	+3.2%	22.55	25.00	20.55	21,876
Oct 2013	23.70	+11.5%	22.30	27.65	22.30	69,977
Sep 2013	21.25	−13.3%	23.30	23.30	16.50	9,247
Aug 2013	24.50	+53.1%	16.80	24.50	15.90	13,492
Jul 2013	16.00	0.0%	16.20	16.80	16.00	3,201
Jun 2013	16.00	−8.0%	16.55	16.55	16.00	1,079
May 2013	17.40	+4.5%	15.90	17.40	15.15	1,483
Apr 2013	16.65	+14.0%	15.30	17.50	14.05	9,337
Mar 2013	14.60	−14.6%	16.45	18.25	14.25	11,668
Feb 2013	17.10	−18.6%	22.00	22.90	16.35	12,220
Jan 2013	21.00	−4.5%	22.00	22.00	18.10	3,947
Dec 2012	22.00	+5.0%	19.95	22.90	19.95	2,266
Nov 2012	20.95	−12.5%	22.80	24.80	20.95	2,64,708
Oct 2012	23.95	+3.0%	24.30	24.30	21.00	3,488
Sep 2012	23.25	+5.7%	23.10	24.50	21.00	8,312
Aug 2012	22.00	−3.5%	23.40	24.30	20.75	13,862
Jul 2012	22.80	+26.7%	18.50	23.25	18.50	17,524
Jun 2012	18.00	+10.4%	15.50	19.50	15.50	6,760
May 2012	16.30	−6.6%	18.30	19.65	16.20	17,597
Apr 2012	17.45	−7.4%	17.95	18.90	16.30	2,210
Mar 2012	18.85	−7.6%	19.45	22.55	17.85	16,768
Feb 2012	20.40	−6.2%	21.75	22.40	18.10	20,957
Jan 2012	21.75	+20.2%	19.00	23.00	16.40	9,33,841
Dec 2011	18.10	+2.0%	17.55	21.35	16.20	5,488
Nov 2011	17.75	+3.5%	16.30	21.50	15.60	16,792
Oct 2011	17.15	+6.5%	16.00	18.90	14.35	14,113
Sep 2011	16.10	−23.0%	21.75	22.55	16.10	8,703
Aug 2011	20.90	−5.6%	22.80	24.90	19.05	20,971
Jul 2011	22.15	+13.9%	20.10	22.15	18.25	23,169
Jun 2011	19.45	+11.8%	18.25	21.75	17.85	55,761
May 2011	17.40	+1.8%	17.90	19.40	14.40	14,000
Apr 2011	17.10	+88.3%	8.64	19.71	8.63	25,805
Mar 2011	9.08	−23.8%	11.32	11.88	8.41	6,745
Feb 2011	11.91	−3.0%	12.47	13.00	10.79	5,254
Jan 2011	12.28	−4.0%	13.35	13.70	11.16	6,154
Dec 2010	12.79	+6.6%	11.65	13.50	11.15	21,918
Nov 2010	12.00	−33.9%	17.55	21.25	12.00	56,626
Oct 2010	18.15	−9.0%	19.25	20.75	17.75	40,506
Sep 2010	19.95	−0.9%	21.10	25.60	18.35	1,73,352
Aug 2010	20.14	+70.1%	12.00	20.14	11.73	1,90,904
Jul 2010	11.84	−7.9%	12.37	15.20	11.00	45,451
Jun 2010	12.85	+32.7%	10.60	13.70	8.70	61,674
May 2010	9.68	−0.4%	9.26	11.40	8.80	16,802
Apr 2010	9.72	+3.5%	9.84	11.90	9.40	14,568
Mar 2010	9.39	−18.8%	12.13	13.19	8.94	46,568
Feb 2010	11.56	+15.6%	9.51	11.56	7.82	28,780
Jan 2010	10.00	−12.7%	10.89	12.85	10.00	18,600
Dec 2009	11.46	+26.4%	9.99	14.58	9.99	79,680
Nov 2009	9.07	+23.4%	7.00	9.07	7.00	34,108
Oct 2009	7.35	−0.5%	7.03	8.02	7.00	8,271
Sep 2009	7.39	+25.9%	6.16	7.39	5.90	8,881
Aug 2009	5.87	+30.2%	4.60	6.21	4.49	24,708
Jul 2009	4.51	−12.4%	5.00	5.60	4.41	6,595
Jun 2009	5.15	−1.0%	5.40	6.55	4.73	28,355
May 2009	5.20	+3.0%	4.80	5.58	4.17	52,533
Apr 2009	5.05	−8.2%	5.77	5.99	5.05	9,261
Mar 2009	5.50	+19.6%	4.83	5.58	4.83	536
Feb 2009	4.60	+2.4%	4.28	5.58	4.06	21,736
Jan 2009	4.49	−20.1%	5.35	5.40	4.30	5,179
Dec 2008	5.62	−28.7%	7.49	7.49	5.33	18,245
Nov 2008	7.88	−39.8%	12.45	12.45	7.88	560
Oct 2008	13.10	−13.9%	14.45	14.45	13.10	14,502
Dec 2007	15.22	+51.6%	10.30	16.60	9.60	76,652
Nov 2007	10.04	−0.9%	10.63	12.00	9.53	23,619
Oct 2007	10.13	−9.9%	10.68	11.75	9.21	24,170
Sep 2007	11.24	+10.2%	9.74	13.20	9.74	48,403
Aug 2007	10.20	+19.4%	8.35	13.20	8.30	51,182
Jul 2007	8.54	−7.5%	9.69	10.00	8.25	28,397
Jun 2007	9.23	−2.9%	9.53	10.46	8.50	13,446
May 2007	9.51	+5.7%	9.45	9.51	7.95	27,101
Apr 2007	9.00	+10.8%	8.38	10.45	7.82	37,903
Mar 2007	8.12	−28.8%	11.10	11.97	7.39	25,737
Feb 2007	11.40	−26.5%	15.85	16.00	11.25	62,401
Jan 2007	15.52	–	10.00	19.35	8.51	2,63,812

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	110.60	117.85	107.60	114.00	113.71	1,171
28 Oct 2026	110.05	110.05	110.05	110.05	110.05	60
27 Oct 2026	108.10	109.55	108.10	109.55	109.02	288
26 Oct 2026	111.95	115.00	108.00	109.85	112.73	2,415
23 Oct 2026	110.00	110.55	105.00	105.15	105.64	1,803
22 Oct 2026	111.70	111.70	110.00	110.00	111.10	588
21 Oct 2026	117.70	119.00	107.00	111.70	112.52	1,023
19 Oct 2026	115.60	119.75	115.60	117.70	115.78	283
16 Oct 2026	117.80	121.00	117.00	119.75	119.28	6,884
15 Oct 2026	109.05	115.00	109.05	113.90	114.25	1,718
14 Oct 2026	110.10	110.35	107.10	108.15	109.19	3,147
13 Oct 2026	113.50	118.90	113.00	113.00	113.35	245
12 Oct 2026	115.50	116.05	106.50	114.05	111.73	2,586
9 Oct 2026	114.45	117.85	106.00	115.50	109.83	834
8 Oct 2026	117.00	117.00	112.10	113.90	114.55	653
7 Oct 2026	114.70	120.00	110.25	117.35	116.48	562
6 Oct 2026	108.50	114.70	108.50	114.70	113.13	1,630
5 Oct 2026	112.00	112.00	107.30	108.00	110.88	905
1 Oct 2026	108.50	108.50	105.00	107.60	108.01	346
30 Sep 2026	109.50	110.00	108.00	108.00	108.56	691
29 Sep 2026	107.85	109.70	106.75	107.70	108.16	1,813
28 Sep 2026	113.30	115.95	105.95	106.75	107.68	2,268

Prices in ₹ per share as traded, not adjusted.