Aeroflex Neu Limited (BOM:543743)
India · Delayed Price · Currency is INR 67.50
-2.50 (-3.57%)
At close: Mar 11, 2026
Aeroflex Neu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -3.57% | 108 |
| Mar 10, 2026 | 75.75 | 75.75 | 65.61 | 70.00 | 70.00 | - | 192 |
| Mar 6, 2026 | 74.20 | 74.20 | 70.00 | 70.00 | 70.00 | 0.72% | 7 |
| Mar 5, 2026 | 68.70 | 72.87 | 65.05 | 69.50 | 69.50 | 0.29% | 354 |
| Mar 4, 2026 | 66.05 | 69.64 | 65.55 | 69.30 | 69.30 | 0.87% | 223 |
| Mar 2, 2026 | 68.58 | 68.71 | 68.57 | 68.70 | 68.70 | -0.65% | 58 |
| Feb 26, 2026 | 69.23 | 69.36 | 68.39 | 69.15 | 69.15 | -0.12% | 607 |
| Feb 25, 2026 | 69.36 | 69.36 | 69.23 | 69.23 | 69.23 | 6.39% | 11 |
| Feb 24, 2026 | 66.00 | 66.00 | 64.95 | 65.07 | 65.07 | -7.24% | 201 |
| Feb 19, 2026 | 72.08 | 82.00 | 70.10 | 70.15 | 70.15 | -0.76% | 1,036 |
| Feb 18, 2026 | 70.00 | 73.11 | 70.00 | 70.69 | 70.69 | 0.96% | 73 |
| Feb 17, 2026 | 71.04 | 74.50 | 70.02 | 70.02 | 70.02 | 1.40% | 305 |
| Feb 16, 2026 | 69.30 | 71.03 | 68.71 | 69.05 | 69.05 | -2.10% | 106 |
| Feb 13, 2026 | 70.65 | 71.50 | 70.53 | 70.53 | 70.53 | -0.17% | 261 |
| Feb 12, 2026 | 71.87 | 76.00 | 68.15 | 70.65 | 70.65 | -8.01% | 639 |
| Feb 10, 2026 | 73.51 | 82.25 | 73.51 | 76.80 | 76.80 | 5.95% | 325 |
| Feb 9, 2026 | 72.13 | 72.49 | 72.13 | 72.49 | 72.49 | 0.50% | 8 |
| Feb 5, 2026 | 66.05 | 76.65 | 66.05 | 72.13 | 72.13 | 3.04% | 36 |
| Feb 4, 2026 | 72.89 | 73.99 | 70.00 | 70.00 | 70.00 | -2.85% | 179 |
| Feb 3, 2026 | 72.00 | 73.22 | 72.00 | 72.05 | 72.05 | 2.42% | 246 |
| Feb 2, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.50% | 1 |
| Feb 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.42% | 15 |
| Jan 30, 2026 | 68.91 | 69.84 | 68.00 | 69.71 | 69.71 | 5.54% | 497 |
| Jan 29, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.48% | 83 |
| Jan 27, 2026 | 66.05 | 69.30 | 66.05 | 69.15 | 69.15 | -0.53% | 1,605 |
| Jan 23, 2026 | 69.05 | 78.80 | 69.05 | 69.52 | 69.52 | -1.50% | 2,254 |
| Jan 22, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - | 100 |
| Jan 21, 2026 | 79.00 | 79.00 | 69.76 | 70.58 | 70.58 | -3.45% | 30 |
| Jan 20, 2026 | 72.78 | 73.60 | 72.67 | 73.10 | 73.10 | 5.10% | 261 |
| Jan 19, 2026 | 72.58 | 72.58 | 69.55 | 69.55 | 69.55 | -2.30% | 291 |
| Jan 16, 2026 | 70.55 | 72.64 | 70.00 | 71.19 | 71.19 | -1.44% | 1,864 |
| Jan 14, 2026 | 72.21 | 72.23 | 72.21 | 72.23 | 72.23 | -0.48% | 69 |
| Jan 13, 2026 | 78.00 | 78.00 | 71.22 | 72.58 | 72.58 | 2.23% | 91 |
| Jan 12, 2026 | 71.00 | 71.47 | 71.00 | 71.00 | 71.00 | -1.32% | 406 |
| Jan 9, 2026 | 74.25 | 74.25 | 71.60 | 71.95 | 71.95 | -4.05% | 5,422 |
| Jan 8, 2026 | 74.11 | 76.02 | 73.90 | 74.99 | 74.99 | 0.67% | 7,445 |
| Jan 7, 2026 | 74.25 | 76.73 | 74.24 | 74.49 | 74.49 | -0.81% | 6,870 |
| Jan 6, 2026 | 74.06 | 76.97 | 73.90 | 75.10 | 75.10 | 0.93% | 9,883 |
| Jan 5, 2026 | 74.38 | 76.00 | 74.05 | 74.41 | 74.41 | 0.04% | 8,153 |
| Jan 2, 2026 | 74.99 | 77.80 | 74.05 | 74.38 | 74.38 | -1.89% | 8,398 |
| Jan 1, 2026 | 74.05 | 80.36 | 74.05 | 75.81 | 75.81 | 1.91% | 8,788 |
| Dec 31, 2025 | 74.50 | 76.26 | 74.05 | 74.39 | 74.39 | -1.01% | 7,745 |
| Dec 30, 2025 | 76.00 | 76.52 | 74.55 | 75.15 | 75.15 | -0.92% | 8,856 |
| Dec 29, 2025 | 76.00 | 77.39 | 75.53 | 75.85 | 75.85 | 1.13% | 9,367 |
| Dec 26, 2025 | 77.90 | 78.25 | 74.10 | 75.00 | 75.00 | -2.50% | 5,541 |
| Dec 24, 2025 | 78.30 | 79.10 | 76.91 | 76.92 | 76.92 | -1.88% | 6,169 |
| Dec 23, 2025 | 76.17 | 82.00 | 74.20 | 78.39 | 78.39 | 2.91% | 2,943 |
| Dec 22, 2025 | 75.99 | 76.60 | 75.75 | 76.17 | 76.17 | 1.59% | 5,675 |
| Dec 19, 2025 | 76.90 | 76.90 | 74.24 | 74.98 | 74.98 | 0.05% | 5,579 |
| Dec 18, 2025 | 77.00 | 80.70 | 74.90 | 74.94 | 74.94 | -2.08% | 36,232 |