Aeroflex Enterprises Limited (BOM:511076)
India · Delayed Price · Currency is INR 125.65
-1.05 (-0.83%)
At close: Sep 25, 2026
Aeroflex Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 125.05 | 126.10 | 124.15 | 125.65 | 125.65 | -0.83% | 7,808 |
| Sep 24, 2026 | 125.20 | 129.40 | 122.60 | 126.70 | 126.70 | -0.04% | 35,118 |
| Sep 23, 2026 | 123.60 | 127.80 | 123.50 | 126.75 | 126.75 | 2.55% | 25,189 |
| Sep 22, 2026 | 123.50 | 125.55 | 122.85 | 123.60 | 123.60 | 0.90% | 21,980 |
| Sep 21, 2026 | 126.25 | 126.35 | 121.65 | 122.50 | 122.50 | -2.23% | 64,397 |
| Sep 18, 2026 | 124.20 | 126.40 | 121.00 | 125.30 | 125.30 | 2.24% | 45,855 |
| Sep 17, 2026 | 115.65 | 124.55 | 113.35 | 122.55 | 122.55 | 8.12% | 124,609 |
| Sep 16, 2026 | 116.10 | 118.40 | 108.00 | 113.35 | 113.35 | -3.16% | 129,280 |
| Sep 15, 2026 | 137.60 | 137.75 | 114.30 | 117.05 | 117.05 | -14.69% | 183,400 |
| Sep 11, 2026 | 134.70 | 139.15 | 130.45 | 137.20 | 137.20 | 1.86% | 73,127 |
| Sep 10, 2026 | 142.85 | 146.00 | 132.05 | 134.70 | 134.70 | -5.94% | 161,330 |
| Sep 9, 2026 | 152.00 | 152.00 | 140.45 | 143.20 | 143.20 | -6.44% | 136,045 |
| Sep 8, 2026 | 157.45 | 159.20 | 150.40 | 153.05 | 153.05 | -1.03% | 81,405 |
| Sep 7, 2026 | 143.80 | 156.20 | 142.30 | 154.65 | 154.65 | 9.53% | 190,110 |
| Sep 4, 2026 | 143.40 | 145.20 | 140.25 | 141.20 | 141.20 | -1.19% | 46,443 |
| Sep 3, 2026 | 140.75 | 147.00 | 140.70 | 142.90 | 142.90 | 1.74% | 40,174 |
| Sep 2, 2026 | 143.85 | 143.90 | 139.45 | 140.45 | 140.45 | -2.23% | 43,736 |
| Sep 1, 2026 | 138.40 | 148.75 | 137.65 | 143.65 | 143.65 | 4.55% | 78,235 |
| Aug 31, 2026 | 146.45 | 148.15 | 136.15 | 137.80 | 137.40 | -5.87% | 90,172 |
| Aug 28, 2026 | 145.20 | 147.45 | 143.70 | 146.40 | 145.98 | 2.63% | 40,798 |
| Aug 27, 2026 | 145.70 | 147.00 | 141.20 | 142.65 | 142.24 | -0.66% | 55,469 |
| Aug 26, 2026 | 141.50 | 144.45 | 140.65 | 143.60 | 143.18 | 2.06% | 43,004 |
| Aug 25, 2026 | 138.10 | 141.60 | 136.00 | 140.70 | 140.29 | 1.01% | 56,236 |
| Aug 24, 2026 | 142.00 | 144.00 | 138.20 | 139.30 | 138.90 | -0.82% | 144,878 |
| Aug 21, 2026 | 132.75 | 141.60 | 132.20 | 140.45 | 140.04 | 7.71% | 148,050 |
| Aug 20, 2026 | 132.95 | 133.05 | 128.50 | 130.40 | 130.02 | 0.46% | 17,387 |
| Aug 19, 2026 | 132.55 | 132.55 | 128.15 | 129.80 | 129.42 | -0.69% | 32,005 |
| Aug 18, 2026 | 125.50 | 133.35 | 122.40 | 130.70 | 130.32 | 3.77% | 78,026 |
| Aug 17, 2026 | 129.00 | 131.00 | 125.30 | 125.95 | 125.58 | -1.64% | 14,978 |
| Aug 14, 2026 | 126.75 | 129.55 | 121.45 | 128.05 | 127.68 | 2.44% | 27,885 |
| Aug 13, 2026 | 131.00 | 131.05 | 124.65 | 125.00 | 124.64 | -3.36% | 38,146 |
| Aug 12, 2026 | 132.50 | 134.75 | 127.00 | 129.35 | 128.97 | 0.12% | 52,493 |
| Aug 11, 2026 | 127.55 | 131.25 | 122.90 | 129.20 | 128.82 | 1.73% | 20,973 |
| Aug 10, 2026 | 130.65 | 131.55 | 126.20 | 127.00 | 126.63 | 0.51% | 14,466 |
| Aug 7, 2026 | 131.90 | 131.90 | 125.85 | 126.35 | 125.98 | -3.03% | 15,223 |
| Aug 6, 2026 | 132.00 | 134.05 | 128.30 | 130.30 | 129.92 | -1.33% | 23,412 |
| Aug 5, 2026 | 134.80 | 135.90 | 129.60 | 132.05 | 131.67 | -0.45% | 39,651 |
| Aug 4, 2026 | 125.00 | 133.60 | 122.90 | 132.65 | 132.26 | 7.76% | 99,827 |
| Aug 3, 2026 | 120.35 | 124.00 | 120.35 | 123.10 | 122.74 | 2.97% | 42,596 |
| Jul 31, 2026 | 120.50 | 122.35 | 118.55 | 119.55 | 119.20 | 0.21% | 14,526 |
| Jul 30, 2026 | 123.90 | 123.90 | 118.50 | 119.30 | 118.95 | -2.01% | 12,973 |
| Jul 29, 2026 | 121.20 | 125.00 | 121.20 | 121.75 | 121.40 | 0.50% | 39,671 |
| Jul 28, 2026 | 124.00 | 128.30 | 118.95 | 121.15 | 120.80 | -0.94% | 84,297 |
| Jul 27, 2026 | 128.05 | 130.60 | 121.35 | 122.30 | 121.94 | -4.12% | 41,211 |
| Jul 24, 2026 | 124.95 | 129.05 | 120.30 | 127.55 | 127.18 | 3.28% | 84,929 |
| Jul 23, 2026 | 117.90 | 128.25 | 116.10 | 123.50 | 123.14 | 6.01% | 132,149 |
| Jul 22, 2026 | 118.85 | 119.75 | 116.20 | 116.50 | 116.16 | -2.59% | 21,040 |
| Jul 21, 2026 | 120.40 | 122.00 | 117.90 | 119.60 | 119.25 | -0.83% | 24,949 |
| Jul 20, 2026 | 117.35 | 122.40 | 117.05 | 120.60 | 120.25 | 2.51% | 24,791 |
| Jul 17, 2026 | 122.05 | 122.05 | 115.50 | 117.65 | 117.31 | -1.51% | 28,749 |