Aeroflex Industries Limited (BOM:543972)
India · Delayed Price · Currency is INR 186.70
-6.65 (-3.44%)
At close: Feb 13, 2026
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 189.95 | 192.15 | 185.90 | 186.70 | 186.70 | -3.44% | 22,455 |
| Feb 12, 2026 | 188.05 | 197.40 | 188.05 | 193.35 | 193.35 | 0.78% | 38,803 |
| Feb 11, 2026 | 192.95 | 195.90 | 191.15 | 191.85 | 191.85 | -1.36% | 21,828 |
| Feb 10, 2026 | 197.50 | 201.15 | 193.10 | 194.50 | 194.50 | -1.24% | 32,616 |
| Feb 9, 2026 | 186.00 | 204.00 | 186.00 | 196.95 | 196.95 | 6.29% | 107,485 |
| Feb 6, 2026 | 184.25 | 187.65 | 183.25 | 185.30 | 185.30 | -1.46% | 19,534 |
| Feb 5, 2026 | 187.85 | 193.15 | 186.20 | 188.05 | 188.05 | -0.13% | 71,480 |
| Feb 4, 2026 | 182.15 | 189.10 | 181.40 | 188.30 | 188.30 | 1.32% | 44,094 |
| Feb 3, 2026 | 192.00 | 193.00 | 182.10 | 185.85 | 185.85 | 7.61% | 174,275 |
| Feb 2, 2026 | 173.20 | 175.05 | 167.45 | 172.70 | 172.70 | -1.96% | 52,460 |
| Feb 1, 2026 | 178.05 | 183.00 | 175.00 | 176.15 | 176.15 | -0.96% | 41,096 |
| Jan 30, 2026 | 184.85 | 184.85 | 174.35 | 177.85 | 177.85 | -1.66% | 388,054 |
| Jan 29, 2026 | 170.00 | 193.40 | 170.00 | 180.85 | 180.85 | 8.39% | 2,848,889 |
| Jan 28, 2026 | 163.30 | 167.65 | 163.30 | 166.85 | 166.85 | 2.17% | 38,820 |
| Jan 27, 2026 | 159.05 | 168.15 | 158.50 | 163.30 | 163.30 | 2.51% | 69,105 |
| Jan 23, 2026 | 168.00 | 168.00 | 157.85 | 159.30 | 159.30 | -3.75% | 32,292 |
| Jan 22, 2026 | 162.55 | 167.80 | 162.55 | 165.50 | 165.50 | 1.81% | 28,233 |
| Jan 21, 2026 | 165.05 | 170.70 | 160.40 | 162.55 | 162.55 | -3.70% | 55,459 |
| Jan 20, 2026 | 172.50 | 173.70 | 167.65 | 168.80 | 168.80 | -2.99% | 34,393 |
| Jan 19, 2026 | 174.90 | 175.60 | 172.90 | 174.00 | 174.00 | -0.66% | 16,246 |
| Jan 16, 2026 | 174.05 | 178.55 | 174.05 | 175.15 | 175.15 | - | 21,043 |
| Jan 14, 2026 | 178.75 | 182.25 | 174.30 | 175.15 | 175.15 | -2.56% | 113,556 |
| Jan 13, 2026 | 186.85 | 186.85 | 178.00 | 179.75 | 179.75 | -2.20% | 16,023 |
| Jan 12, 2026 | 181.00 | 185.15 | 179.00 | 183.80 | 183.80 | 0.33% | 36,073 |
| Jan 9, 2026 | 195.90 | 195.90 | 182.05 | 183.20 | 183.20 | -2.58% | 34,842 |
| Jan 8, 2026 | 194.05 | 198.75 | 187.05 | 188.05 | 188.05 | -5.26% | 43,792 |
| Jan 7, 2026 | 195.05 | 204.40 | 195.00 | 198.50 | 198.50 | 0.92% | 41,672 |
| Jan 6, 2026 | 206.85 | 206.85 | 195.15 | 196.70 | 196.70 | -1.72% | 21,526 |
| Jan 5, 2026 | 196.00 | 204.95 | 196.00 | 200.15 | 200.15 | 1.29% | 49,088 |
| Jan 2, 2026 | 193.35 | 199.50 | 192.30 | 197.60 | 197.60 | 2.52% | 46,690 |
| Jan 1, 2026 | 193.20 | 196.70 | 190.95 | 192.75 | 192.75 | -0.10% | 9,858 |
| Dec 31, 2025 | 196.10 | 197.70 | 192.25 | 192.95 | 192.95 | -1.66% | 37,201 |
| Dec 30, 2025 | 198.00 | 198.00 | 194.00 | 196.20 | 196.20 | -1.03% | 10,287 |
| Dec 29, 2025 | 201.55 | 204.60 | 197.45 | 198.25 | 198.25 | -1.44% | 22,076 |
| Dec 26, 2025 | 206.95 | 209.40 | 199.40 | 201.15 | 201.15 | -2.09% | 57,404 |
| Dec 24, 2025 | 203.80 | 207.30 | 202.05 | 205.45 | 205.45 | 0.74% | 57,207 |
| Dec 23, 2025 | 198.00 | 211.90 | 195.95 | 203.95 | 203.95 | 3.34% | 316,646 |
| Dec 22, 2025 | 193.00 | 200.30 | 192.20 | 197.35 | 197.35 | 1.83% | 174,873 |
| Dec 19, 2025 | 185.85 | 205.00 | 180.80 | 193.80 | 193.80 | 9.46% | 2,098,735 |
| Dec 18, 2025 | 181.45 | 181.45 | 176.80 | 177.05 | 177.05 | -2.91% | 13,842 |
| Dec 17, 2025 | 170.70 | 186.55 | 170.70 | 182.35 | 182.35 | 1.19% | 44,578 |
| Dec 16, 2025 | 183.00 | 184.70 | 179.20 | 180.20 | 180.20 | -1.64% | 9,456 |
| Dec 15, 2025 | 173.00 | 186.60 | 173.00 | 183.20 | 183.20 | 4.12% | 31,848 |
| Dec 12, 2025 | 176.25 | 177.00 | 175.00 | 175.95 | 175.95 | 1.53% | 5,829 |
| Dec 11, 2025 | 175.70 | 176.10 | 173.00 | 173.30 | 173.30 | -1.37% | 11,180 |
| Dec 10, 2025 | 172.15 | 178.50 | 172.15 | 175.70 | 175.70 | 1.56% | 9,463 |
| Dec 9, 2025 | 167.25 | 174.00 | 165.60 | 173.00 | 173.00 | 2.61% | 20,446 |
| Dec 8, 2025 | 175.45 | 176.35 | 166.65 | 168.60 | 168.60 | -4.53% | 17,048 |
| Dec 5, 2025 | 180.30 | 180.30 | 175.20 | 176.60 | 176.60 | -0.87% | 11,930 |
| Dec 4, 2025 | 176.25 | 181.25 | 176.25 | 178.15 | 178.15 | 0.14% | 14,764 |