Aerpace Industries Limited (BOM:534733)
India · Delayed Price · Currency is INR 22.44
-0.21 (-0.93%)
At close: Jun 2, 2026
Aerpace Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.93 | 23.12 | 21.77 | 22.44 | 22.44 | -0.93% | 267,926 |
| Jun 1, 2026 | 22.56 | 23.19 | 22.51 | 22.65 | 22.65 | 0.40% | 114,917 |
| May 29, 2026 | 22.59 | 23.00 | 22.50 | 22.56 | 22.56 | -0.13% | 139,089 |
| May 27, 2026 | 22.44 | 22.93 | 22.00 | 22.59 | 22.59 | 0.67% | 104,587 |
| May 26, 2026 | 23.09 | 23.38 | 22.12 | 22.44 | 22.44 | -2.82% | 210,913 |
| May 25, 2026 | 22.66 | 23.79 | 22.66 | 23.09 | 23.09 | -0.17% | 141,327 |
| May 22, 2026 | 22.75 | 23.90 | 22.60 | 23.13 | 23.13 | 3.68% | 245,370 |
| May 21, 2026 | 23.20 | 23.50 | 22.25 | 22.31 | 22.31 | -3.50% | 218,309 |
| May 20, 2026 | 23.38 | 23.64 | 22.72 | 23.12 | 23.12 | -0.64% | 129,300 |
| May 19, 2026 | 24.00 | 24.24 | 22.51 | 23.27 | 23.27 | -2.14% | 134,604 |
| May 18, 2026 | 23.40 | 24.59 | 22.66 | 23.78 | 23.78 | 5.88% | 361,047 |
| May 15, 2026 | 23.58 | 23.89 | 22.37 | 22.46 | 22.46 | -4.59% | 113,366 |
| May 14, 2026 | 23.59 | 24.24 | 22.75 | 23.54 | 23.54 | -0.21% | 100,582 |
| May 13, 2026 | 23.00 | 23.94 | 22.10 | 23.59 | 23.59 | 2.57% | 188,170 |
| May 12, 2026 | 23.42 | 24.70 | 22.88 | 23.00 | 23.00 | -4.45% | 244,933 |
| May 11, 2026 | 24.80 | 25.23 | 23.76 | 24.07 | 24.07 | -2.98% | 327,276 |
| May 8, 2026 | 24.50 | 25.20 | 24.24 | 24.81 | 24.81 | 0.57% | 122,577 |
| May 7, 2026 | 24.85 | 25.60 | 24.15 | 24.67 | 24.67 | -1.79% | 264,444 |
| May 6, 2026 | 25.16 | 25.90 | 24.90 | 25.12 | 25.12 | -0.16% | 129,854 |
| May 5, 2026 | 24.75 | 25.78 | 24.75 | 25.16 | 25.16 | 1.82% | 126,449 |
| May 4, 2026 | 24.49 | 24.94 | 23.81 | 24.71 | 24.71 | 3.82% | 215,407 |
| Apr 30, 2026 | 23.61 | 23.80 | 23.23 | 23.80 | 23.80 | 0.80% | 41,553 |
| Apr 29, 2026 | 23.89 | 23.89 | 23.06 | 23.61 | 23.61 | 0.73% | 63,590 |
| Apr 28, 2026 | 23.46 | 23.46 | 23.00 | 23.44 | 23.44 | 1.91% | 93,612 |
| Apr 27, 2026 | 23.46 | 23.46 | 22.99 | 23.00 | 23.00 | - | 225,297 |
| Apr 24, 2026 | 22.13 | 23.00 | 22.13 | 23.00 | 23.00 | 1.91% | 146,563 |
| Apr 23, 2026 | 23.00 | 23.00 | 22.54 | 22.57 | 22.57 | -1.87% | 144,317 |
| Apr 22, 2026 | 23.00 | 23.46 | 23.00 | 23.00 | 23.00 | - | 135,880 |
| Apr 21, 2026 | 23.10 | 23.10 | 22.89 | 23.00 | 23.00 | - | 112,877 |
| Apr 20, 2026 | 23.46 | 23.46 | 23.00 | 23.00 | 23.00 | - | 66,794 |
| Apr 17, 2026 | 23.41 | 23.41 | 23.00 | 23.00 | 23.00 | - | 295,019 |
| Apr 16, 2026 | 23.38 | 23.38 | 23.00 | 23.00 | 23.00 | 0.31% | 381,053 |
| Apr 15, 2026 | 23.85 | 23.85 | 22.93 | 22.93 | 22.93 | -1.97% | 99,235 |
| Apr 13, 2026 | 22.60 | 23.50 | 22.60 | 23.39 | 23.39 | 1.43% | 129,335 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.03 | 23.06 | 23.06 | -1.83% | 145,156 |
| Apr 9, 2026 | 23.66 | 23.66 | 23.49 | 23.49 | 23.49 | -0.38% | 186,225 |
| Apr 8, 2026 | 24.49 | 24.49 | 23.58 | 23.58 | 23.58 | -2.00% | 171,342 |
| Apr 7, 2026 | 24.48 | 24.48 | 24.06 | 24.06 | 24.06 | -2.00% | 59,049 |
| Apr 6, 2026 | 24.96 | 24.96 | 24.55 | 24.55 | 24.55 | -0.04% | 142,808 |
| Apr 2, 2026 | 23.60 | 24.56 | 23.60 | 24.56 | 24.56 | 1.99% | 68,697 |
| Apr 1, 2026 | 23.62 | 24.09 | 23.62 | 24.08 | 24.08 | 1.95% | 119,116 |
| Mar 30, 2026 | 23.99 | 23.99 | 23.62 | 23.62 | 23.62 | -1.99% | 71,267 |
| 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 |