Aeroflex Industries Ltd. AEROFLEX
NSE · India · Producer Manufacturing
INR 519.00-17.60 (-3.28%)
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 521.35 | -2.84% | INR 540.00 | INR 540.00 | INR 511.25 | 1.18M |
| 2026-09-30 | INR 536.60 | -0.56% | INR 539.60 | INR 553.50 | INR 527.55 | 981.03K |
| 2026-09-29 | INR 539.60 | +5.10% | INR 511.30 | INR 543.65 | INR 508.10 | 1.42M |
| 2026-09-28 | INR 513.40 | -2.34% | INR 524.25 | INR 524.95 | INR 508.20 | 752.49K |
| 2026-09-25 | INR 525.70 | -0.28% | INR 530.95 | INR 537.45 | INR 518.00 | 515.47K |
| 2026-09-24 | INR 527.20 | +1.23% | INR 515.00 | INR 546.00 | INR 515.00 | 1.26M |
| 2026-09-23 | INR 520.80 | +0.79% | INR 516.70 | INR 539.40 | INR 514.25 | 939.38K |
| 2026-09-22 | INR 516.70 | +0.23% | INR 519.35 | INR 526.95 | INR 510.05 | 748.52K |
| 2026-09-21 | INR 515.50 | +0.90% | INR 510.90 | INR 524.80 | INR 500.65 | 931.85K |
| 2026-09-18 | INR 510.90 | +2.67% | INR 510.00 | INR 514.00 | INR 497.10 | 890.37K |
| 2026-09-17 | INR 497.60 | +3.43% | INR 483.10 | INR 512.10 | INR 483.10 | 2.06M |
| 2026-09-16 | INR 481.10 | -5.22% | INR 495.00 | INR 495.00 | INR 456.85 | 4.84M |
| 2026-09-15 | INR 507.60 | -9.99% | INR 565.40 | INR 567.45 | INR 507.60 | 1.84M |
| 2026-09-14 | INR 563.95 | 0.00% | INR 563.95 | INR 563.95 | INR 563.95 | 0 |
| 2026-09-11 | INR 563.95 | -0.04% | INR 560.00 | INR 569.50 | INR 545.25 | 1.04M |
| 2026-09-10 | INR 564.20 | +0.54% | INR 560.00 | INR 568.10 | INR 548.10 | 940.24K |
| 2026-09-09 | INR 561.15 | -2.15% | INR 572.00 | INR 573.40 | INR 554.05 | 865.46K |
| 2026-09-08 | INR 573.50 | +2.75% | INR 561.65 | INR 584.15 | INR 545.10 | 1.97M |
| 2026-09-07 | INR 558.15 | +3.85% | INR 538.05 | INR 561.70 | INR 536.20 | 1.43M |
| 2026-09-04 | INR 537.45 | -0.87% | INR 544.00 | INR 552.95 | INR 527.10 | 1.03M |
| 2026-09-03 | INR 542.15 | +0.26% | INR 545.05 | INR 547.90 | INR 536.15 | 731.29K |
| 2026-09-02 | INR 540.75 | -2.05% | INR 548.20 | INR 561.45 | INR 536.30 | 1.12M |
| 2026-09-01 | INR 552.05 | +5.07% | INR 526.80 | INR 570.50 | INR 515.55 | 2.92M |
| 2026-08-31 | INR 525.40 | -3.08% | INR 542.00 | INR 542.00 | INR 523.10 | 953.15K |
| 2026-08-28 | INR 542.10 | +3.83% | INR 521.85 | INR 547.00 | INR 519.80 | 2.09M |
| 2026-08-27 | INR 522.10 | -2.66% | INR 536.80 | INR 539.20 | INR 515.30 | 1.11M |
| 2026-08-26 | INR 536.35 | +8.19% | INR 496.00 | INR 542.00 | INR 492.00 | 3.14M |
| 2026-08-25 | INR 495.75 | -1.69% | INR 503.00 | INR 511.00 | INR 489.05 | 949.11K |
| 2026-08-24 | INR 504.25 | +0.25% | INR 505.25 | INR 511.00 | INR 494.35 | 1.28M |
| 2026-08-21 | INR 503.00 | +5.83% | INR 475.30 | INR 504.90 | INR 472.30 | 3.07M |
| 2026-08-20 | INR 475.30 | +0.24% | INR 480.00 | INR 485.00 | INR 471.10 | 690.17K |
| 2026-08-19 | INR 474.15 | -2.41% | INR 488.50 | INR 490.55 | INR 470.20 | 1.05M |
| 2026-08-18 | INR 485.85 | +6.58% | INR 454.00 | INR 488.00 | INR 449.40 | 3.21M |
| 2026-08-17 | INR 455.85 | -0.87% | INR 462.00 | INR 468.40 | INR 452.05 | 1.01M |
| 2026-08-14 | INR 459.85 | +2.59% | INR 448.95 | INR 464.80 | INR 448.95 | 1.13M |
| 2026-08-13 | INR 448.25 | +0.38% | INR 448.50 | INR 460.00 | INR 443.10 | 1.03M |
| 2026-08-12 | INR 446.55 | +5.65% | INR 426.40 | INR 450.00 | INR 423.00 | 1.80M |
| 2026-08-11 | INR 422.65 | +0.45% | INR 421.70 | INR 426.50 | INR 416.00 | 797.91K |
| 2026-08-10 | INR 420.75 | -1.26% | INR 428.85 | INR 434.80 | INR 413.60 | 1.19M |
| 2026-08-07 | INR 426.10 | -2.83% | INR 432.00 | INR 443.00 | INR 423.00 | 1.11M |
| 2026-08-06 | INR 438.50 | -3.84% | INR 459.50 | INR 459.50 | INR 431.10 | 1.04M |
| 2026-08-05 | INR 456.00 | -1.68% | INR 467.40 | INR 471.95 | INR 454.25 | 840.10K |
| 2026-08-04 | INR 463.80 | +7.51% | INR 433.40 | INR 466.90 | INR 431.80 | 2.50M |
| 2026-08-03 | INR 431.40 | -0.93% | INR 435.70 | INR 439.75 | INR 428.10 | 607.12K |
| 2026-07-31 | INR 435.45 | +2.07% | INR 444.00 | INR 444.00 | INR 433.80 | 925.70K |
| 2026-07-30 | INR 426.60 | -5.33% | INR 451.70 | INR 452.40 | INR 422.30 | 1.53M |
| 2026-07-29 | INR 450.60 | +0.96% | INR 449.95 | INR 469.00 | INR 444.10 | 2.47M |
| 2026-07-28 | INR 446.30 | +6.73% | INR 440.00 | INR 453.70 | INR 431.20 | 5.36M |
| 2026-07-27 | INR 418.15 | -0.64% | INR 425.00 | INR 430.30 | INR 410.20 | 1.48M |
| 2026-07-24 | INR 420.85 | +0.18% | INR 415.00 | INR 437.80 | INR 403.65 | 2.25M |
| 2026-07-23 | INR 420.10 | +3.19% | INR 406.00 | INR 424.00 | INR 404.00 | 1.24M |
| 2026-07-22 | INR 407.10 | -1.52% | INR 416.00 | INR 417.55 | INR 402.30 | 818.24K |
| 2026-07-21 | INR 413.40 | +1.76% | INR 406.55 | INR 415.75 | INR 405.05 | 721.29K |
| 2026-07-20 | INR 406.25 | -1.06% | INR 406.00 | INR 417.95 | INR 405.00 | 520.80K |
| 2026-07-17 | INR 410.60 | -0.06% | INR 410.00 | INR 414.70 | INR 398.15 | 859.63K |
| 2026-07-16 | INR 410.85 | -2.45% | INR 421.90 | INR 421.90 | INR 405.00 | 752.25K |
| 2026-07-15 | INR 421.15 | +2.49% | INR 413.00 | INR 426.65 | INR 411.70 | 920.49K |
| 2026-07-14 | INR 410.90 | -2.51% | INR 418.00 | INR 421.40 | INR 406.00 | 788.97K |
| 2026-07-13 | INR 421.50 | +1.92% | INR 409.95 | INR 432.75 | INR 408.10 | 1.38M |
| 2026-07-10 | INR 413.55 | +2.05% | INR 411.10 | INR 426.95 | INR 399.10 | 1.56M |
| 2026-07-09 | INR 405.25 | +1.07% | INR 406.85 | INR 420.60 | INR 400.70 | 2.46M |
| 2026-07-08 | INR 400.95 | -3.04% | INR 406.00 | INR 422.80 | INR 396.10 | 1.90M |
| 2026-07-07 | INR 413.50 | -9.90% | INR 460.00 | INR 461.30 | INR 413.10 | 2.72M |
| 2026-07-06 | INR 458.95 | +0.59% | INR 453.00 | INR 471.00 | INR 453.00 | 845.46K |
| 2026-07-03 | INR 456.25 | -4.63% | INR 480.00 | INR 482.00 | INR 451.15 | 1.43M |
| 2026-07-02 | INR 478.40 | -2.07% | INR 500.00 | INR 508.00 | INR 468.00 | 2.04M |
| 2026-07-01 | INR 488.50 | +3.58% | INR 471.60 | INR 493.80 | INR 467.40 | 2.14M |
| 2026-06-30 | INR 471.60 | +0.55% | INR 472.00 | INR 478.60 | INR 466.75 | 672.16K |
| 2026-06-29 | INR 469.00 | +0.50% | INR 466.95 | INR 481.95 | INR 450.20 | 1.36M |
| 2026-06-26 | INR 466.65 | 0.00% | INR 466.65 | INR 466.65 | INR 466.65 | 0 |
| 2026-06-25 | INR 466.65 | -2.71% | INR 483.20 | INR 486.90 | INR 462.00 | 1.25M |
| 2026-06-24 | INR 479.65 | -4.59% | INR 500.25 | INR 511.85 | INR 475.70 | 1.30M |
| 2026-06-23 | INR 502.75 | -1.35% | INR 509.65 | INR 519.95 | INR 490.00 | 1.67M |
| 2026-06-22 | INR 509.65 | +0.47% | INR 512.00 | INR 521.90 | INR 496.00 | 1.81M |
| 2026-06-19 | INR 507.25 | +3.73% | INR 488.40 | INR 518.80 | INR 486.80 | 3.24M |
| 2026-06-18 | INR 489.00 | -4.29% | INR 506.95 | INR 506.95 | INR 484.00 | 2.18M |
| 2026-06-17 | INR 510.90 | +8.31% | INR 474.00 | INR 518.85 | INR 465.10 | 4.51M |
| 2026-06-16 | INR 471.70 | -1.32% | INR 487.65 | INR 491.90 | INR 456.00 | 2.68M |
| 2026-06-15 | INR 478.00 | +6.67% | INR 459.90 | INR 485.00 | INR 452.65 | 5.42M |
| 2026-06-12 | INR 448.10 | +9.68% | INR 418.00 | INR 449.40 | INR 417.95 | 2.87M |
| 2026-06-11 | INR 408.55 | -1.34% | INR 409.10 | INR 432.50 | INR 405.30 | 1.55M |
| 2026-06-10 | INR 414.10 | -2.72% | INR 430.55 | INR 430.55 | INR 412.20 | 1.24M |
| 2026-06-09 | INR 425.70 | +6.69% | INR 404.95 | INR 433.05 | INR 404.95 | 2.06M |
| 2026-06-08 | INR 399.00 | -4.94% | INR 400.00 | INR 418.95 | INR 392.30 | 1.73M |
| 2026-06-05 | INR 419.75 | -4.47% | INR 439.00 | INR 443.20 | INR 414.00 | 1.66M |
| 2026-06-04 | INR 439.40 | +1.15% | INR 429.80 | INR 446.05 | INR 426.15 | 1.78M |
| 2026-06-03 | INR 434.40 | +3.56% | INR 424.00 | INR 439.00 | INR 413.05 | 3.67M |
| 2026-06-02 | INR 419.45 | +8.01% | INR 386.65 | INR 424.00 | INR 381.15 | 2.77M |
| 2026-06-01 | INR 388.35 | -3.25% | INR 405.00 | INR 430.00 | INR 383.00 | 4.30M |
| 2026-05-29 | INR 401.40 | -1.47% | INR 410.75 | INR 410.90 | INR 376.55 | 2.21M |