Aeroflex Neu Limited (BOM:543743)
India · Delayed Price · Currency is INR 71.53
+1.96 (2.82%)
At close: Oct 7, 2026
BOM:543743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 69.50 | 71.59 | 69.50 | 71.53 | 71.53 | 2.82% | 480 |
| Oct 6, 2026 | 69.50 | 70.81 | 69.10 | 69.57 | 69.57 | -0.46% | 528 |
| Oct 5, 2026 | 70.03 | 70.15 | 69.70 | 69.89 | 69.89 | -0.27% | 175 |
| Oct 1, 2026 | 72.90 | 73.90 | 67.30 | 70.08 | 70.08 | -4.65% | 9,424 |
| Sep 30, 2026 | 74.00 | 74.00 | 66.45 | 73.50 | 73.50 | -0.68% | 16,170 |
| Sep 29, 2026 | 72.48 | 74.00 | 71.30 | 74.00 | 74.00 | -2.55% | 2,481 |
| Sep 28, 2026 | 82.39 | 82.39 | 73.06 | 75.94 | 75.94 | -6.04% | 2,880 |
| Sep 25, 2026 | 94.00 | 94.47 | 78.10 | 80.82 | 80.82 | -0.77% | 31,177 |
| Sep 24, 2026 | 67.88 | 81.45 | 67.88 | 81.45 | 81.45 | 19.99% | 13,617 |
| Sep 23, 2026 | 66.88 | 67.88 | 66.88 | 67.88 | 67.88 | 1.50% | 4 |
| Sep 22, 2026 | 63.01 | 67.59 | 63.01 | 66.88 | 66.88 | 0.89% | 19 |
| Sep 21, 2026 | 67.09 | 67.09 | 64.07 | 66.29 | 66.29 | 0.42% | 1,333 |
| Sep 18, 2026 | 66.00 | 67.97 | 66.00 | 66.01 | 66.01 | -2.88% | 52 |
| Sep 17, 2026 | 65.00 | 68.16 | 64.12 | 67.97 | 67.97 | 4.46% | 254 |
| Sep 16, 2026 | 67.50 | 68.00 | 63.99 | 65.07 | 65.07 | -4.31% | 1,929 |
| Sep 15, 2026 | 71.00 | 71.25 | 68.00 | 68.00 | 68.00 | -0.77% | 552 |
| Sep 11, 2026 | 70.00 | 70.29 | 68.10 | 68.53 | 68.53 | -4.33% | 417 |
| Sep 10, 2026 | 72.89 | 74.04 | 70.00 | 71.63 | 71.63 | 0.96% | 1,291 |
| Sep 9, 2026 | 73.33 | 73.66 | 70.40 | 70.95 | 70.95 | -3.50% | 622 |
| Sep 8, 2026 | 78.00 | 78.16 | 72.95 | 73.52 | 73.52 | -5.32% | 1,007 |
| Sep 7, 2026 | 78.00 | 78.33 | 77.50 | 77.65 | 77.65 | -3.03% | 53 |
| Sep 4, 2026 | 81.30 | 86.05 | 80.00 | 80.08 | 80.08 | 1.88% | 10,891 |
| Sep 3, 2026 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.26% | 22 |
| Sep 2, 2026 | 81.95 | 84.95 | 76.30 | 79.60 | 79.60 | 1.58% | 3,108 |
| Sep 1, 2026 | 80.00 | 82.00 | 78.25 | 78.36 | 78.36 | -3.62% | 259 |
| Aug 31, 2026 | 81.82 | 82.18 | 80.50 | 81.30 | 81.30 | -0.64% | 299 |
| Aug 28, 2026 | 82.44 | 82.89 | 81.21 | 81.82 | 81.82 | -0.75% | 612 |
| Aug 27, 2026 | 82.28 | 83.00 | 81.75 | 82.44 | 82.44 | 0.82% | 215 |
| Aug 26, 2026 | 98.70 | 98.70 | 81.31 | 81.77 | 81.77 | -2.18% | 443 |
| Aug 25, 2026 | 82.80 | 84.13 | 81.61 | 83.59 | 83.59 | 2.54% | 667 |
| Aug 24, 2026 | 85.00 | 85.00 | 81.26 | 81.52 | 81.52 | -1.82% | 516 |
| Aug 21, 2026 | 82.56 | 84.28 | 82.56 | 83.03 | 83.03 | 0.07% | 331 |
| Aug 20, 2026 | 80.05 | 87.22 | 80.05 | 82.97 | 82.97 | -2.55% | 366 |
| Aug 19, 2026 | 84.00 | 85.91 | 80.96 | 85.14 | 85.14 | 4.02% | 479 |
| Aug 18, 2026 | 84.06 | 85.14 | 81.38 | 81.85 | 81.85 | -5.78% | 647 |
| Aug 17, 2026 | 89.90 | 89.90 | 84.00 | 86.87 | 86.87 | 0.43% | 275 |
| Aug 14, 2026 | 83.80 | 86.50 | 82.93 | 86.50 | 86.50 | 3.22% | 317 |
| Aug 13, 2026 | 83.86 | 84.58 | 83.38 | 83.80 | 83.80 | 0.72% | 534 |
| Aug 12, 2026 | 84.00 | 85.41 | 82.93 | 83.20 | 83.20 | -1.25% | 241 |
| Aug 11, 2026 | 84.61 | 84.80 | 82.84 | 84.25 | 84.25 | 0.73% | 359 |
| Aug 10, 2026 | 85.42 | 85.42 | 82.88 | 83.64 | 83.64 | -1.53% | 1,756 |
| Aug 7, 2026 | 84.78 | 86.60 | 84.78 | 84.94 | 84.94 | 0.19% | 337 |
| Aug 6, 2026 | 86.65 | 86.87 | 84.57 | 84.78 | 84.78 | -0.20% | 2,110 |
| Aug 5, 2026 | 86.45 | 86.74 | 84.95 | 84.95 | 84.95 | -1.16% | 147 |
| Aug 4, 2026 | 88.31 | 88.41 | 85.00 | 85.95 | 85.95 | -2.33% | 140 |
| Aug 3, 2026 | 86.00 | 88.91 | 86.00 | 88.00 | 88.00 | 1.73% | 712 |
| Jul 31, 2026 | 86.35 | 86.65 | 84.80 | 86.50 | 86.50 | 1.59% | 1,020 |
| Jul 30, 2026 | 85.55 | 86.20 | 84.65 | 85.15 | 85.15 | - | 898 |
| Jul 29, 2026 | 87.00 | 88.80 | 85.00 | 85.15 | 85.15 | -2.80% | 913 |
| Jul 28, 2026 | 87.60 | 89.00 | 85.00 | 87.60 | 87.60 | - | 668 |