Aeroflex Neu Limited (BOM:543743)
India · Delayed Price · Currency is INR 83.03
+0.06 (0.07%)
At close: Aug 21, 2026
BOM:543743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 88.00 | 88.00 | 87.15 | 87.60 | 87.60 | 3.06% | 55 |
| Jul 24, 2026 | 87.45 | 88.50 | 85.00 | 85.00 | 85.00 | -1.39% | 34 |
| Jul 23, 2026 | 86.40 | 86.95 | 85.50 | 86.20 | 86.20 | 0.82% | 3,022 |
| Jul 22, 2026 | 87.55 | 88.80 | 85.50 | 85.50 | 85.50 | -3.72% | 832 |
| Jul 21, 2026 | 91.45 | 92.55 | 88.60 | 88.80 | 88.80 | -0.06% | 744 |
| Jul 20, 2026 | 91.60 | 92.45 | 88.00 | 88.85 | 88.85 | -2.52% | 2,216 |
| Jul 17, 2026 | 91.85 | 92.10 | 89.65 | 91.15 | 91.15 | 1.22% | 739 |
| Jul 16, 2026 | 88.75 | 91.45 | 88.40 | 90.05 | 90.05 | 3.45% | 1,459 |
| Jul 15, 2026 | 87.85 | 88.75 | 86.80 | 87.05 | 87.05 | -0.74% | 473 |
| Jul 14, 2026 | 87.15 | 89.75 | 86.30 | 87.70 | 87.70 | -1.35% | 1,202 |
| Jul 13, 2026 | 89.00 | 90.35 | 87.50 | 88.90 | 88.90 | -0.11% | 1,372 |
| Jul 10, 2026 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | -0.56% | 2,233 |
| Jul 9, 2026 | 88.05 | 89.60 | 87.00 | 89.50 | 89.50 | 3.53% | 333 |
| Jul 8, 2026 | 89.30 | 89.75 | 86.15 | 86.45 | 86.45 | -1.82% | 2,410 |
| Jul 7, 2026 | 92.00 | 92.00 | 86.50 | 88.05 | 88.05 | -1.07% | 1,995 |
| Jul 6, 2026 | 92.00 | 92.00 | 88.80 | 89.00 | 89.00 | -3.26% | 4,276 |
| Jul 3, 2026 | 89.05 | 95.30 | 89.05 | 92.00 | 92.00 | 1.71% | 2,735 |
| Jul 2, 2026 | 94.10 | 95.30 | 88.80 | 90.45 | 90.45 | -6.51% | 3,930 |
| Jul 1, 2026 | 102.55 | 102.55 | 93.75 | 96.75 | 96.75 | -5.14% | 1,080 |
| Jun 30, 2026 | 101.21 | 105.00 | 100.92 | 101.99 | 101.99 | 3.55% | 5,567 |
| Jun 29, 2026 | 92.91 | 100.19 | 90.34 | 98.49 | 98.49 | 7.05% | 15,918 |
| Jun 25, 2026 | 91.87 | 92.25 | 88.95 | 92.00 | 92.00 | 2.02% | 534 |
| Jun 24, 2026 | 90.77 | 91.07 | 89.52 | 90.18 | 90.18 | -0.21% | 433 |
| Jun 23, 2026 | 92.55 | 94.46 | 90.00 | 90.37 | 90.37 | -4.50% | 647 |
| Jun 22, 2026 | 94.61 | 95.01 | 91.65 | 94.63 | 94.63 | 0.67% | 436 |
| Jun 19, 2026 | 95.40 | 95.49 | 92.97 | 94.00 | 94.00 | 0.12% | 627 |
| Jun 18, 2026 | 88.55 | 94.00 | 88.55 | 93.89 | 93.89 | 8.27% | 1,771 |
| Jun 16, 2026 | 89.50 | 89.50 | 86.72 | 86.72 | 86.72 | -1.13% | 7 |
| Jun 15, 2026 | 87.50 | 89.55 | 87.50 | 87.71 | 87.71 | 2.93% | 245 |
| Jun 12, 2026 | 86.00 | 86.46 | 84.58 | 85.21 | 85.21 | -0.92% | 477 |
| Jun 11, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 4.81% | 226 |