Skip to main content
logo
Aerpace Industries Limited (BOM:534733)
India flag India · Delayed Price · Currency is INR
27.53
+1.24 (4.72%)
At close: Feb 12, 2026

Aerpace Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.4527.6026.4527.5327.534.72%815,648
Feb 11, 202626.2026.5025.9026.2926.290.81%388,982
Feb 10, 202625.7126.4925.0526.0826.081.44%241,220
Feb 9, 202625.9226.1525.5525.7125.711.10%209,204
Feb 6, 202625.3225.8024.9925.4325.430.04%220,896
Feb 5, 202625.1926.1925.0025.4225.42-1.17%225,934
Feb 4, 202626.5026.5925.1025.7225.72-1.11%280,271
Feb 3, 202626.5027.0025.4126.0126.010.62%386,356
Feb 2, 202625.6026.4825.2925.8525.850.94%174,433
Feb 1, 202625.9926.8925.4025.6125.61-1.46%132,334
Jan 30, 202625.2326.4825.2325.9925.99-0.50%130,290
Jan 29, 202625.1526.7825.1526.1226.120.50%187,165
Jan 28, 202625.6026.4524.8025.9925.990.04%212,234
Jan 27, 202627.1527.2425.9825.9825.98-4.97%305,445
Jan 23, 202628.9028.9027.1727.3427.34-4.41%471,010
Jan 22, 202629.0029.9827.7828.6028.60-2.19%280,354
Jan 21, 202627.6530.2027.3429.2429.241.63%574,606
Jan 20, 202629.3330.7028.7728.7728.77-4.99%472,721
Jan 19, 202630.7830.7829.4030.2830.28-1.50%344,050
Jan 16, 202630.1031.2029.1030.7430.741.92%331,584
Jan 14, 202630.3531.6330.0030.1630.16-2.62%213,943
Jan 13, 202630.8831.8530.3030.9730.970.58%374,926
Jan 12, 202629.7030.8028.6030.7930.794.94%547,095
Jan 9, 202629.0030.0027.6229.3429.342.23%520,793
Jan 8, 202628.7630.4928.4528.7028.70-4.14%682,510
Jan 7, 202631.5131.5129.7529.9429.94-4.44%439,165
Jan 6, 202631.5932.5030.8031.3331.33-1.14%547,244
Jan 5, 202631.3532.5030.5131.6931.692.82%831,486
Jan 2, 202632.0032.0029.6130.8230.82-1.63%937,163
Jan 1, 202630.4631.7429.1031.3331.337.11%1,303,933
Dec 31, 202526.7029.8926.5029.2529.2511.56%1,636,064
Dec 30, 202524.8726.8024.1726.2226.225.43%658,452
Dec 29, 202525.3126.2823.2624.8724.87-2.89%507,871
Dec 26, 202526.8426.9925.1725.6125.61-1.42%329,062
Dec 24, 202525.7926.8925.3025.9825.983.22%936,573
Dec 23, 202525.0026.0024.9225.1725.170.60%830,201
Dec 22, 202524.8528.1523.9025.0225.024.38%984,510
Dec 19, 202523.3124.1523.2023.9723.974.90%811,939
Dec 18, 202523.3123.5021.9122.8522.85-1.38%436,256
Dec 17, 202524.0724.0723.0123.1723.17-3.82%659,735
Dec 16, 202524.3925.0023.5324.0924.091.18%875,895
Dec 15, 202523.1424.0022.5123.8123.816.77%792,832
Dec 12, 202520.8922.5020.4522.3022.307.11%909,306
Dec 11, 202518.9021.0018.3620.8220.8210.16%548,005
Dec 10, 202518.7019.3018.2518.9018.901.34%77,914
Dec 9, 202519.4919.4918.4018.6518.650.54%229,087
Dec 8, 202520.7420.8018.1218.5518.55-7.30%405,951
Dec 5, 202519.1020.5019.0120.0120.014.33%276,426
Dec 4, 202519.4019.8518.9019.1819.180.26%195,599
Dec 3, 202519.0119.4518.4219.1319.130.63%209,277