Aeroflex Enterprises Limited (BOM:511076)
India · Delayed Price · Currency is INR 86.53
+2.15 (2.55%)
At close: Apr 13, 2026
Aeroflex Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 81.05 | 88.00 | 81.05 | 86.53 | 86.53 | 2.55% | 20,536 |
| Apr 10, 2026 | 83.00 | 85.81 | 81.55 | 84.38 | 84.38 | 3.94% | 25,140 |
| Apr 9, 2026 | 78.00 | 82.00 | 77.40 | 81.18 | 81.18 | 4.29% | 14,334 |
| Apr 8, 2026 | 81.00 | 81.00 | 76.64 | 77.84 | 77.84 | 3.17% | 17,698 |
| Apr 7, 2026 | 74.86 | 76.89 | 74.22 | 75.45 | 75.45 | 2.26% | 9,761 |
| Apr 6, 2026 | 72.61 | 74.68 | 70.79 | 73.78 | 73.78 | 3.64% | 8,124 |
| Apr 2, 2026 | 67.75 | 71.92 | 67.20 | 71.19 | 71.19 | 1.85% | 38,294 |
| Apr 1, 2026 | 66.00 | 70.52 | 66.00 | 69.90 | 69.90 | 7.37% | 4,276 |
| Mar 30, 2026 | 65.11 | 68.11 | 64.05 | 65.10 | 65.10 | -2.37% | 26,654 |
| Mar 27, 2026 | 68.00 | 68.64 | 66.05 | 66.68 | 66.68 | -2.30% | 20,278 |
| Mar 25, 2026 | 66.77 | 70.40 | 66.77 | 68.25 | 68.25 | 2.80% | 28,245 |
| Mar 24, 2026 | 65.97 | 67.20 | 63.05 | 66.39 | 66.39 | 0.68% | 46,094 |
| Mar 23, 2026 | 71.89 | 71.89 | 62.97 | 65.94 | 65.94 | -8.81% | 50,503 |
| Mar 20, 2026 | 76.81 | 76.81 | 72.10 | 72.31 | 72.31 | -1.62% | 7,084 |
| Mar 19, 2026 | 72.25 | 77.66 | 71.95 | 73.50 | 73.50 | -6.62% | 30,307 |
| Mar 18, 2026 | 68.30 | 80.91 | 68.07 | 78.71 | 78.71 | 16.73% | 55,535 |
| Mar 17, 2026 | 66.30 | 68.92 | 66.02 | 67.43 | 67.43 | 2.18% | 7,506 |
| Mar 16, 2026 | 67.21 | 68.70 | 65.53 | 65.99 | 65.99 | -4.00% | 42,697 |
| Mar 13, 2026 | 70.51 | 70.51 | 68.40 | 68.74 | 68.74 | -2.91% | 3,246 |
| Mar 12, 2026 | 70.33 | 73.41 | 70.33 | 70.80 | 70.80 | -2.81% | 13,414 |
| Mar 11, 2026 | 74.21 | 74.80 | 72.01 | 72.85 | 72.85 | 0.43% | 16,000 |
| Mar 10, 2026 | 70.66 | 73.92 | 70.66 | 72.54 | 72.54 | 3.23% | 11,215 |
| Mar 9, 2026 | 72.30 | 73.00 | 69.47 | 70.27 | 70.27 | -5.23% | 20,366 |
| Mar 6, 2026 | 74.25 | 76.39 | 74.00 | 74.15 | 74.15 | -3.59% | 3,396 |
| Mar 5, 2026 | 72.91 | 77.70 | 72.91 | 76.91 | 76.91 | 4.20% | 1,516 |
| Mar 4, 2026 | 74.00 | 75.00 | 73.42 | 73.81 | 73.81 | -2.72% | 10,157 |
| Mar 2, 2026 | 67.01 | 77.64 | 67.01 | 75.87 | 75.87 | -4.59% | 6,503 |
| Feb 27, 2026 | 77.58 | 79.55 | 76.00 | 79.52 | 79.52 | 1.56% | 9,439 |
| Feb 26, 2026 | 76.89 | 79.50 | 76.89 | 78.30 | 78.30 | 0.03% | 1,943 |
| Feb 25, 2026 | 78.23 | 79.18 | 77.57 | 78.28 | 78.28 | 0.72% | 3,442 |
| Feb 24, 2026 | 77.49 | 79.38 | 77.40 | 77.72 | 77.72 | -2.21% | 2,126 |
| Feb 23, 2026 | 80.00 | 80.00 | 78.07 | 79.48 | 79.48 | 0.23% | 4,293 |
| Feb 20, 2026 | 78.49 | 79.94 | 77.51 | 79.30 | 79.30 | 0.38% | 20,335 |
| Feb 19, 2026 | 82.00 | 82.21 | 78.93 | 79.00 | 79.00 | -3.26% | 3,354 |
| Feb 18, 2026 | 81.66 | 85.08 | 81.08 | 81.66 | 81.66 | -0.34% | 6,824 |
| Feb 17, 2026 | 80.58 | 83.79 | 80.58 | 81.94 | 81.94 | 2.28% | 9,155 |
| Feb 16, 2026 | 79.52 | 81.00 | 79.48 | 80.11 | 80.11 | 1.39% | 1,855 |
| Feb 13, 2026 | 79.61 | 80.26 | 78.19 | 79.01 | 79.01 | -0.59% | 5,647 |
| Feb 12, 2026 | 80.40 | 84.30 | 79.25 | 79.48 | 79.48 | -1.27% | 10,764 |
| Feb 11, 2026 | 82.30 | 82.50 | 80.22 | 80.50 | 80.50 | -1.89% | 2,011 |
| Feb 10, 2026 | 82.32 | 83.00 | 81.77 | 82.05 | 82.05 | 0.06% | 1,651 |
| Feb 9, 2026 | 85.00 | 85.00 | 80.25 | 82.00 | 82.00 | 2.23% | 1,987 |
| Feb 6, 2026 | 78.90 | 80.22 | 78.00 | 80.21 | 80.21 | 1.36% | 3,558 |
| Feb 5, 2026 | 80.65 | 81.03 | 79.00 | 79.13 | 79.13 | -1.00% | 2,120 |
| Feb 4, 2026 | 81.06 | 81.21 | 79.11 | 79.93 | 79.93 | -1.17% | 1,996 |
| Feb 3, 2026 | 81.99 | 84.20 | 80.52 | 80.88 | 80.88 | 4.31% | 13,882 |
| Feb 2, 2026 | 77.39 | 78.00 | 75.48 | 77.54 | 77.54 | -0.53% | 11,785 |
| Feb 1, 2026 | 73.80 | 80.20 | 73.80 | 77.95 | 77.95 | -2.56% | 931 |
| Jan 30, 2026 | 75.10 | 82.32 | 75.10 | 80.00 | 80.00 | -1.38% | 10,179 |
| Jan 29, 2026 | 73.00 | 82.90 | 73.00 | 81.12 | 81.12 | 2.81% | 8,277 |