Aerpace Industries Limited (BOM:534733)
India · Delayed Price · Currency is INR 23.18
+0.05 (0.22%)
At close: Mar 5, 2026
Aerpace Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.18 | 23.82 | 23.00 | 23.36 | 23.36 | 0.78% | 86,645 |
| Mar 5, 2026 | 22.99 | 23.77 | 22.40 | 23.18 | 23.18 | 0.22% | 72,573 |
| Mar 4, 2026 | 23.29 | 23.29 | 22.32 | 23.13 | 23.13 | -0.81% | 157,379 |
| Mar 2, 2026 | 22.70 | 24.38 | 22.58 | 23.32 | 23.32 | -1.85% | 282,003 |
| Feb 27, 2026 | 24.80 | 25.48 | 23.65 | 23.76 | 23.76 | -4.12% | 117,579 |
| Feb 26, 2026 | 25.15 | 25.85 | 24.30 | 24.78 | 24.78 | -2.82% | 108,249 |
| Feb 25, 2026 | 25.87 | 25.87 | 25.40 | 25.50 | 25.50 | -1.43% | 76,111 |
| Feb 24, 2026 | 26.35 | 26.35 | 25.00 | 25.87 | 25.87 | 1.73% | 132,399 |
| Feb 23, 2026 | 25.80 | 26.48 | 25.00 | 25.43 | 25.43 | -1.13% | 201,543 |
| Feb 20, 2026 | 26.00 | 26.49 | 25.32 | 25.72 | 25.72 | -0.77% | 214,303 |
| Feb 19, 2026 | 25.89 | 26.38 | 25.00 | 25.92 | 25.92 | 0.86% | 152,004 |
| Feb 18, 2026 | 25.52 | 26.07 | 25.10 | 25.70 | 25.70 | 2.07% | 223,305 |
| Feb 17, 2026 | 25.96 | 26.48 | 24.99 | 25.18 | 25.18 | -1.87% | 469,523 |
| Feb 16, 2026 | 25.26 | 26.00 | 24.86 | 25.66 | 25.66 | -1.91% | 407,128 |
| Feb 13, 2026 | 26.98 | 26.98 | 26.16 | 26.16 | 26.16 | -4.98% | 290,270 |
| Feb 12, 2026 | 26.45 | 27.60 | 26.45 | 27.53 | 27.53 | 4.72% | 815,648 |
| Feb 11, 2026 | 26.20 | 26.50 | 25.90 | 26.29 | 26.29 | 0.81% | 388,982 |
| Feb 10, 2026 | 25.71 | 26.49 | 25.05 | 26.08 | 26.08 | 1.44% | 241,220 |
| Feb 9, 2026 | 25.92 | 26.15 | 25.55 | 25.71 | 25.71 | 1.10% | 209,204 |
| Feb 6, 2026 | 25.32 | 25.80 | 24.99 | 25.43 | 25.43 | 0.04% | 220,896 |
| Feb 5, 2026 | 25.19 | 26.19 | 25.00 | 25.42 | 25.42 | -1.17% | 225,934 |
| Feb 4, 2026 | 26.50 | 26.59 | 25.10 | 25.72 | 25.72 | -1.11% | 280,271 |
| Feb 3, 2026 | 26.50 | 27.00 | 25.41 | 26.01 | 26.01 | 0.62% | 386,356 |
| Feb 2, 2026 | 25.60 | 26.48 | 25.29 | 25.85 | 25.85 | 0.94% | 174,433 |
| Feb 1, 2026 | 25.99 | 26.89 | 25.40 | 25.61 | 25.61 | -1.46% | 132,334 |
| Jan 30, 2026 | 25.23 | 26.48 | 25.23 | 25.99 | 25.99 | -0.50% | 130,290 |
| Jan 29, 2026 | 25.15 | 26.78 | 25.15 | 26.12 | 26.12 | 0.50% | 187,165 |
| Jan 28, 2026 | 25.60 | 26.45 | 24.80 | 25.99 | 25.99 | 0.04% | 212,234 |
| Jan 27, 2026 | 27.15 | 27.24 | 25.98 | 25.98 | 25.98 | -4.97% | 305,445 |
| Jan 23, 2026 | 28.90 | 28.90 | 27.17 | 27.34 | 27.34 | -4.41% | 471,010 |
| Jan 22, 2026 | 29.00 | 29.98 | 27.78 | 28.60 | 28.60 | -2.19% | 280,354 |
| Jan 21, 2026 | 27.65 | 30.20 | 27.34 | 29.24 | 29.24 | 1.63% | 574,606 |
| Jan 20, 2026 | 29.33 | 30.70 | 28.77 | 28.77 | 28.77 | -4.99% | 472,721 |
| Jan 19, 2026 | 30.78 | 30.78 | 29.40 | 30.28 | 30.28 | -1.50% | 344,050 |
| Jan 16, 2026 | 30.10 | 31.20 | 29.10 | 30.74 | 30.74 | 1.92% | 331,584 |
| Jan 14, 2026 | 30.35 | 31.63 | 30.00 | 30.16 | 30.16 | -2.62% | 213,943 |
| Jan 13, 2026 | 30.88 | 31.85 | 30.30 | 30.97 | 30.97 | 0.58% | 374,926 |
| Jan 12, 2026 | 29.70 | 30.80 | 28.60 | 30.79 | 30.79 | 4.94% | 547,095 |
| Jan 9, 2026 | 29.00 | 30.00 | 27.62 | 29.34 | 29.34 | 2.23% | 520,793 |
| Jan 8, 2026 | 28.76 | 30.49 | 28.45 | 28.70 | 28.70 | -4.14% | 682,510 |
| Jan 7, 2026 | 31.51 | 31.51 | 29.75 | 29.94 | 29.94 | -4.44% | 439,165 |
| Jan 6, 2026 | 31.59 | 32.50 | 30.80 | 31.33 | 31.33 | -1.14% | 547,244 |
| Jan 5, 2026 | 31.35 | 32.50 | 30.51 | 31.69 | 31.69 | 2.82% | 831,486 |
| Jan 2, 2026 | 32.00 | 32.00 | 29.61 | 30.82 | 30.82 | -1.63% | 937,163 |
| Jan 1, 2026 | 30.46 | 31.74 | 29.10 | 31.33 | 31.33 | 7.11% | 1,303,933 |
| Dec 31, 2025 | 26.70 | 29.89 | 26.50 | 29.25 | 29.25 | 11.56% | 1,636,064 |
| Dec 30, 2025 | 24.87 | 26.80 | 24.17 | 26.22 | 26.22 | 5.43% | 658,452 |
| Dec 29, 2025 | 25.31 | 26.28 | 23.26 | 24.87 | 24.87 | -2.89% | 507,871 |
| Dec 26, 2025 | 26.84 | 26.99 | 25.17 | 25.61 | 25.61 | -1.42% | 329,062 |
| Dec 24, 2025 | 25.79 | 26.89 | 25.30 | 25.98 | 25.98 | 3.22% | 936,573 |