Aerpace Industries Limited (BOM:534733)
India · Delayed Price · Currency is INR 29.24
+0.47 (1.63%)
At close: Jan 21, 2026
Aerpace Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 25.00 | 26.00 | 24.92 | 25.17 | 25.17 | 0.60% | 830,201 |
| Dec 22, 2025 | 24.85 | 28.15 | 23.90 | 25.02 | 25.02 | 4.38% | 984,510 |
| Dec 19, 2025 | 23.31 | 24.15 | 23.20 | 23.97 | 23.97 | 4.90% | 811,939 |
| Dec 18, 2025 | 23.31 | 23.50 | 21.91 | 22.85 | 22.85 | -1.38% | 436,256 |
| Dec 17, 2025 | 24.07 | 24.07 | 23.01 | 23.17 | 23.17 | -3.82% | 659,735 |
| Dec 16, 2025 | 24.39 | 25.00 | 23.53 | 24.09 | 24.09 | 1.18% | 875,895 |
| Dec 15, 2025 | 23.14 | 24.00 | 22.51 | 23.81 | 23.81 | 6.77% | 792,832 |
| Dec 12, 2025 | 20.89 | 22.50 | 20.45 | 22.30 | 22.30 | 7.11% | 909,306 |
| Dec 11, 2025 | 18.90 | 21.00 | 18.36 | 20.82 | 20.82 | 10.16% | 548,005 |
| Dec 10, 2025 | 18.70 | 19.30 | 18.25 | 18.90 | 18.90 | 1.34% | 77,914 |
| Dec 9, 2025 | 19.49 | 19.49 | 18.40 | 18.65 | 18.65 | 0.54% | 229,087 |
| Dec 8, 2025 | 20.74 | 20.80 | 18.12 | 18.55 | 18.55 | -7.30% | 405,951 |
| Dec 5, 2025 | 19.10 | 20.50 | 19.01 | 20.01 | 20.01 | 4.33% | 276,426 |
| Dec 4, 2025 | 19.40 | 19.85 | 18.90 | 19.18 | 19.18 | 0.26% | 195,599 |
| Dec 3, 2025 | 19.01 | 19.45 | 18.42 | 19.13 | 19.13 | 0.63% | 209,277 |
| Dec 2, 2025 | 19.00 | 19.70 | 18.80 | 19.01 | 19.01 | -0.21% | 194,322 |
| Dec 1, 2025 | 19.75 | 19.95 | 18.73 | 19.05 | 19.05 | -1.60% | 239,356 |
| Nov 28, 2025 | 19.50 | 19.90 | 19.00 | 19.36 | 19.36 | 0.94% | 401,689 |
| Nov 27, 2025 | 18.50 | 19.50 | 18.05 | 19.18 | 19.18 | 5.62% | 321,625 |
| Nov 26, 2025 | 18.35 | 18.64 | 17.22 | 18.16 | 18.16 | 0.61% | 550,588 |
| Nov 25, 2025 | 18.03 | 19.20 | 16.70 | 18.05 | 18.05 | 0.11% | 725,900 |
| Nov 24, 2025 | 19.40 | 19.40 | 17.50 | 18.03 | 18.03 | -5.06% | 289,575 |
| Nov 21, 2025 | 18.90 | 19.49 | 18.70 | 18.99 | 18.99 | 2.65% | 170,653 |
| Nov 20, 2025 | 20.30 | 20.30 | 18.26 | 18.50 | 18.50 | -6.47% | 444,518 |
| Nov 19, 2025 | 19.99 | 20.00 | 19.40 | 19.78 | 19.78 | -0.45% | 191,372 |
| Nov 18, 2025 | 20.01 | 20.65 | 19.75 | 19.87 | 19.87 | -2.26% | 111,525 |
| Nov 17, 2025 | 20.79 | 20.99 | 19.75 | 20.33 | 20.33 | 0.84% | 358,298 |
| Nov 14, 2025 | 19.26 | 20.98 | 18.21 | 20.16 | 20.16 | 1.77% | 610,201 |
| Nov 13, 2025 | 19.70 | 20.20 | 19.22 | 19.81 | 19.81 | -2.84% | 337,556 |
| Nov 12, 2025 | 20.77 | 21.00 | 20.26 | 20.39 | 20.39 | -0.68% | 98,033 |