Aeroflex Neu Limited (BOM:543743)
India · Delayed Price · Currency is INR 82.51
+3.63 (4.60%)
At close: Apr 22, 2026
BOM:543743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 80.70 | 82.59 | 77.40 | 82.51 | 82.51 | 4.60% | 550 |
| Apr 21, 2026 | 83.48 | 83.51 | 77.69 | 78.88 | 78.88 | -3.27% | 677 |
| Apr 20, 2026 | 84.45 | 84.45 | 80.60 | 81.55 | 81.55 | -2.11% | 103 |
| Apr 17, 2026 | 81.81 | 84.02 | 81.22 | 83.31 | 83.31 | 3.38% | 716 |
| Apr 16, 2026 | 80.99 | 83.45 | 80.01 | 80.59 | 80.59 | -2.52% | 675 |
| Apr 15, 2026 | 83.45 | 83.45 | 81.20 | 82.67 | 82.67 | 3.23% | 1,090 |
| Apr 13, 2026 | 81.00 | 81.21 | 78.33 | 80.08 | 80.08 | -1.14% | 165 |
| Apr 10, 2026 | 81.12 | 81.97 | 79.41 | 81.00 | 81.00 | 0.68% | 137 |
| Apr 9, 2026 | 76.05 | 81.52 | 76.05 | 80.45 | 80.45 | 0.89% | 146 |
| Apr 8, 2026 | 79.19 | 79.74 | 77.42 | 79.74 | 79.74 | 3.42% | 2,111 |
| Apr 7, 2026 | 78.06 | 79.81 | 77.10 | 77.10 | 77.10 | 0.56% | 57 |
| Apr 6, 2026 | 80.00 | 80.00 | 76.67 | 76.67 | 76.67 | -0.48% | 435 |
| Apr 2, 2026 | 72.60 | 83.45 | 72.60 | 77.04 | 77.04 | 0.84% | 1,782 |
| Apr 1, 2026 | 78.88 | 79.18 | 72.79 | 76.40 | 76.40 | -4.25% | 864 |
| Mar 30, 2026 | 75.43 | 82.90 | 71.85 | 79.79 | 79.79 | 4.81% | 1,675 |
| Mar 27, 2026 | 79.00 | 80.90 | 76.13 | 76.13 | 76.13 | -2.92% | 289 |
| Mar 25, 2026 | 78.00 | 79.90 | 71.50 | 78.42 | 78.42 | 2.60% | 1,030 |
| Mar 24, 2026 | 70.70 | 77.16 | 70.20 | 76.43 | 76.43 | 11.59% | 1,096 |
| Mar 23, 2026 | 64.17 | 69.31 | 60.75 | 68.49 | 68.49 | 1.95% | 406 |
| Mar 20, 2026 | 67.76 | 68.53 | 66.77 | 67.18 | 67.18 | 1.97% | 111 |
| Mar 19, 2026 | 64.30 | 74.00 | 62.99 | 65.88 | 65.88 | 2.12% | 1,181 |
| Mar 18, 2026 | 64.49 | 64.51 | 64.00 | 64.51 | 64.51 | 4.05% | 844 |
| Mar 17, 2026 | 65.51 | 65.51 | 62.00 | 62.00 | 62.00 | -5.63% | 113 |
| Mar 16, 2026 | 67.21 | 67.21 | 58.55 | 65.70 | 65.70 | -2.48% | 3,607 |
| Mar 13, 2026 | 67.87 | 68.00 | 67.36 | 67.37 | 67.37 | -0.41% | 14 |
| Mar 12, 2026 | 67.42 | 67.65 | 67.21 | 67.65 | 67.65 | 0.22% | 65 |
| 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 |