Aeroflex Enterprises Ltd AEROENTER
NSE · India · Producer Manufacturing
INR 122.50-1.50 (-1.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 121.93 | -1.67% | INR 122.95 | INR 124.00 | INR 118.48 | 310.37K |
| 2026-09-30 | INR 124.00 | -0.56% | INR 125.50 | INR 126.99 | INR 122.71 | 231.67K |
| 2026-09-29 | INR 124.70 | +2.50% | INR 121.70 | INR 126.00 | INR 118.81 | 382.08K |
| 2026-09-28 | INR 121.66 | -3.17% | INR 125.64 | INR 125.64 | INR 120.79 |
| 258.60K |
| 2026-09-25 | INR 125.64 | -0.96% | INR 126.25 | INR 126.51 | INR 124.03 | 241.67K |
| 2026-09-24 | INR 126.86 | +0.28% | INR 125.90 | INR 129.67 | INR 120.00 | 501.76K |
| 2026-09-23 | INR 126.51 | +2.35% | INR 124.75 | INR 127.99 | INR 123.32 | 436.23K |
| 2026-09-22 | INR 123.60 | +1.01% | INR 123.40 | INR 125.50 | INR 122.72 | 317.84K |
| 2026-09-21 | INR 122.36 | -2.49% | INR 126.11 | INR 126.89 | INR 121.44 | 554.24K |
| 2026-09-18 | INR 125.49 | +2.07% | INR 122.94 | INR 126.90 | INR 120.90 | 751.30K |
| 2026-09-17 | INR 122.94 | +8.46% | INR 113.35 | INR 124.41 | INR 112.20 | 2.19M |
| 2026-09-16 | INR 113.35 | -3.06% | INR 117.84 | INR 119.90 | INR 108.00 | 1.72M |
| 2026-09-15 | INR 116.93 | -14.71% | INR 137.77 | INR 137.77 | INR 113.85 | 1.92M |
| 2026-09-14 | INR 137.09 | 0.00% | INR 137.09 | INR 137.09 | INR 137.09 | 0 |
| 2026-09-11 | INR 137.09 | +1.54% | INR 133.60 | INR 139.00 | INR 130.54 | 981.28K |
| 2026-09-10 | INR 135.01 | -5.55% | INR 143.32 | INR 147.04 | INR 132.41 | 1.78M |
| 2026-09-09 | INR 142.95 | -6.35% | INR 151.81 | INR 152.55 | INR 140.70 | 1.38M |
| 2026-09-08 | INR 152.65 | -1.34% | INR 157.00 | INR 159.60 | INR 150.25 | 1.60M |
| 2026-09-07 | INR 154.73 | +9.11% | INR 143.23 | INR 156.00 | INR 142.55 | 3.26M |
| 2026-09-04 | INR 141.81 | -0.73% | INR 143.88 | INR 145.19 | INR 140.20 | 477.54K |
| 2026-09-03 | INR 142.86 | +1.71% | INR 141.40 | INR 147.44 | INR 140.46 | 671.01K |
| 2026-09-02 | INR 140.46 | -2.04% | INR 142.00 | INR 143.59 | INR 139.41 | 413.20K |
| 2026-09-01 | INR 143.39 | +3.57% | INR 138.00 | INR 148.80 | INR 137.65 | 1.34M |
| 2026-08-31 | INR 138.45 | -5.36% | INR 147.46 | INR 149.00 | INR 136.50 | 653.17K |
| 2026-08-28 | INR 146.29 | +2.54% | INR 144.82 | INR 147.43 | INR 143.05 | 930.56K |
| 2026-08-27 | INR 142.66 | -0.68% | INR 145.45 | INR 147.00 | INR 141.01 | 1.01M |
| 2026-08-26 | INR 143.64 | +2.06% | INR 141.00 | INR 144.98 | INR 140.40 | 908.21K |
| 2026-08-25 | INR 140.74 | +1.08% | INR 140.00 | INR 142.00 | INR 136.08 | 675.10K |
| 2026-08-24 | INR 139.23 | -0.60% | INR 141.30 | INR 143.99 | INR 138.00 | 672.14K |
| 2026-08-21 | INR 140.07 | +7.21% | INR 130.65 | INR 141.35 | INR 130.65 | 2.74M |
| 2026-08-20 | INR 130.65 | +0.39% | INR 132.90 | INR 133.90 | INR 128.00 | 304.51K |
| 2026-08-19 | INR 130.14 | -0.57% | INR 131.00 | INR 131.99 | INR 128.17 | 314.18K |
| 2026-08-18 | INR 130.89 | +4.10% | INR 125.75 | INR 133.40 | INR 122.00 | 1.14M |
| 2026-08-17 | INR 125.73 | -1.74% | INR 128.90 | INR 131.30 | INR 125.00 | 379.75K |
| 2026-08-14 | INR 127.95 | +2.21% | INR 126.00 | INR 129.90 | INR 121.31 | 555.68K |
| 2026-08-13 | INR 125.18 | -3.18% | INR 130.25 | INR 130.67 | INR 124.70 | 389.14K |
| 2026-08-12 | INR 129.29 | -0.09% | INR 135.00 | INR 135.00 | INR 126.00 | 1.02M |
| 2026-08-11 | INR 129.41 | +1.81% | INR 127.79 | INR 131.00 | INR 123.38 | 386.00K |
| 2026-08-10 | INR 127.11 | +0.57% | INR 132.00 | INR 132.49 | INR 126.00 | 354.74K |
| 2026-08-07 | INR 126.39 | -3.02% | INR 130.49 | INR 131.59 | INR 125.71 | 271.63K |
| 2026-08-06 | INR 130.32 | -1.38% | INR 132.01 | INR 133.90 | INR 128.07 | 367.93K |
| 2026-08-05 | INR 132.14 | -0.40% | INR 133.99 | INR 135.97 | INR 130.00 | 604.59K |
| 2026-08-04 | INR 132.67 | +7.60% | INR 123.30 | INR 133.30 | INR 122.63 | 1.61M |
| 2026-08-03 | INR 123.30 | +3.24% | INR 121.22 | INR 124.00 | INR 120.81 | 220.02K |
| 2026-07-31 | INR 119.43 | +0.40% | INR 119.05 | INR 123.68 | INR 118.40 | 227.55K |
| 2026-07-30 | INR 118.95 | -2.61% | INR 122.34 | INR 122.34 | INR 118.01 | 291.63K |
| 2026-07-29 | INR 122.14 | +0.93% | INR 122.83 | INR 125.50 | INR 121.24 | 393.50K |
| 2026-07-28 | INR 121.01 | -0.89% | INR 124.99 | INR 128.00 | INR 118.61 | 692.47K |
| 2026-07-27 | INR 122.10 | -4.08% | INR 128.56 | INR 129.59 | INR 121.02 | 502.37K |
| 2026-07-24 | INR 127.30 | +2.99% | INR 125.00 | INR 129.69 | INR 120.10 | 704.41K |
| 2026-07-23 | INR 123.60 | +6.11% | INR 117.00 | INR 128.80 | INR 115.40 | 1.35M |
| 2026-07-22 | INR 116.48 | -2.53% | INR 119.95 | INR 119.95 | INR 115.91 | 277.45K |
| 2026-07-21 | INR 119.50 | -0.70% | INR 121.19 | INR 122.10 | INR 117.70 | 377.02K |
| 2026-07-20 | INR 120.34 | +2.45% | INR 117.46 | INR 122.20 | INR 117.20 | 296.70K |
| 2026-07-17 | INR 117.46 | -1.80% | INR 118.70 | INR 119.75 | INR 115.30 | 354.48K |
| 2026-07-16 | INR 119.61 | -0.78% | INR 123.00 | INR 123.00 | INR 118.10 | 385.55K |
| 2026-07-15 | INR 120.55 | -0.53% | INR 120.50 | INR 123.17 | INR 119.67 | 760.76K |
| 2026-07-14 | INR 121.19 | +0.18% | INR 120.43 | INR 125.00 | INR 117.84 | 818.33K |
| 2026-07-13 | INR 120.97 | -3.20% | INR 123.00 | INR 124.00 | INR 120.25 | 463.95K |
| 2026-07-10 | INR 124.97 | +4.25% | INR 120.80 | INR 125.89 | INR 119.12 | 498.18K |
| 2026-07-09 | INR 119.88 | +2.56% | INR 117.87 | INR 123.40 | INR 117.21 | 676.17K |
| 2026-07-08 | INR 116.89 | -3.81% | INR 121.00 | INR 125.88 | INR 115.40 | 1.06M |
| 2026-07-07 | INR 121.52 | -7.16% | INR 131.48 | INR 131.48 | INR 118.00 | 1.73M |
| 2026-07-06 | INR 130.89 | +0.18% | INR 131.40 | INR 134.19 | INR 129.84 | 599.96K |
| 2026-07-03 | INR 130.65 | -4.40% | INR 137.40 | INR 138.09 | INR 128.35 | 1.09M |
| 2026-07-02 | INR 136.66 | -2.31% | INR 140.59 | INR 143.90 | INR 135.18 | 873.46K |
| 2026-07-01 | INR 139.89 | -0.96% | INR 142.66 | INR 142.84 | INR 138.58 | 920.78K |
| 2026-06-30 | INR 141.25 | -0.74% | INR 142.86 | INR 144.69 | INR 138.88 | 1.36M |
| 2026-06-29 | INR 142.30 | +3.42% | INR 139.00 | INR 143.98 | INR 136.11 | 1.90M |
| 2026-06-26 | INR 137.60 | 0.00% | INR 137.60 | INR 137.60 | INR 137.60 | 0 |
| 2026-06-25 | INR 137.60 | +2.58% | INR 135.21 | INR 140.00 | INR 133.60 | 1.79M |
| 2026-06-24 | INR 134.14 | -6.16% | INR 139.40 | INR 144.00 | INR 131.11 | 1.62M |
| 2026-06-23 | INR 142.94 | -1.41% | INR 146.79 | INR 149.55 | INR 139.24 | 3.14M |
| 2026-06-22 | INR 144.99 | +6.71% | INR 139.02 | INR 148.40 | INR 139.00 | 7.74M |
| 2026-06-19 | INR 135.87 | +9.20% | INR 123.40 | INR 137.95 | INR 121.50 | 6.43M |
| 2026-06-18 | INR 124.42 | +7.58% | INR 120.00 | INR 131.00 | INR 117.71 | 10.26M |
| 2026-06-17 | INR 115.65 | +7.42% | INR 107.02 | INR 116.80 | INR 106.03 | 2.21M |
| 2026-06-16 | INR 107.66 | -2.50% | INR 110.42 | INR 112.99 | INR 106.50 | 550.31K |
| 2026-06-15 | INR 110.42 | +0.58% | INR 111.18 | INR 112.31 | INR 109.00 | 996.95K |
| 2026-06-12 | INR 109.78 | +6.75% | INR 103.13 | INR 112.00 | INR 103.13 | 1.07M |
| 2026-06-11 | INR 102.84 | -2.29% | INR 105.25 | INR 107.35 | INR 102.50 | 497.52K |
| 2026-06-10 | INR 105.25 | +0.19% | INR 105.10 | INR 109.70 | INR 104.02 | 1.30M |
| 2026-06-09 | INR 105.05 | +4.30% | INR 100.72 | INR 106.78 | INR 100.72 | 745.43K |
| 2026-06-08 | INR 100.72 | -0.11% | INR 98.00 | INR 102.65 | INR 95.25 | 483.89K |
| 2026-06-05 | INR 100.83 | -0.30% | INR 102.37 | INR 103.80 | INR 99.22 | 470.13K |
| 2026-06-04 | INR 101.13 | +2.77% | INR 98.00 | INR 105.90 | INR 97.40 | 755.19K |
| 2026-06-03 | INR 98.40 | +2.23% | INR 96.55 | INR 99.00 | INR 95.25 | 325.38K |
| 2026-06-02 | INR 96.25 | +2.32% | INR 94.31 | INR 97.43 | INR 93.90 | 221.56K |
| 2026-06-01 | INR 94.07 | -2.26% | INR 96.25 | INR 99.19 | INR 93.40 | 305.70K |
| 2026-05-29 | INR 96.25 | -1.20% | INR 97.88 | INR 98.39 | INR 95.15 | 313.09K |