Aerpace Industries Limited (BOM:534733)
India · Delayed Price · Currency is INR 24.10
-0.49 (-1.99%)
At close: Mar 27, 2026
Aerpace Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.99% | 29,384 |
| Mar 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.99% | 206,299 |
| Mar 24, 2026 | 25.04 | 25.09 | 24.40 | 25.09 | 25.09 | 4.98% | 505,282 |
| Mar 23, 2026 | 23.85 | 23.92 | 22.81 | 23.90 | 23.90 | 4.87% | 873,738 |
| Mar 20, 2026 | 22.00 | 22.79 | 21.70 | 22.79 | 22.79 | 4.97% | 125,812 |
| Mar 19, 2026 | 21.50 | 22.86 | 20.80 | 21.71 | 21.71 | -0.32% | 377,643 |
| Mar 18, 2026 | 21.50 | 22.00 | 21.27 | 21.78 | 21.78 | 2.40% | 170,647 |
| Mar 17, 2026 | 21.14 | 21.47 | 20.70 | 21.27 | 21.27 | 3.71% | 159,506 |
| Mar 16, 2026 | 21.20 | 21.20 | 20.14 | 20.51 | 20.51 | -3.25% | 233,417 |
| Mar 13, 2026 | 21.67 | 21.78 | 21.00 | 21.20 | 21.20 | -2.21% | 73,441 |
| Mar 12, 2026 | 21.57 | 22.28 | 20.50 | 21.68 | 21.68 | 0.74% | 279,230 |
| Mar 11, 2026 | 22.48 | 23.38 | 21.36 | 21.52 | 21.52 | -4.27% | 153,618 |
| Mar 10, 2026 | 22.89 | 22.99 | 22.25 | 22.48 | 22.48 | -0.88% | 94,683 |
| Mar 9, 2026 | 22.95 | 23.20 | 22.20 | 22.68 | 22.68 | -2.91% | 133,009 |
| 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 |