Aeroflex Enterprises Limited (NSE:AEROENTER)
India · Delayed Price · Currency is INR 86.98
-0.04 (-0.05%)
At close: Sep 5, 2025
Aeroflex Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 86.27 | 87.80 | 85.29 | 86.57 | - | 0.44% | 1,742 |
| Sep 10, 2025 | 85.85 | 86.93 | 85.70 | 86.19 | - | 1.51% | 5,129 |
| Sep 9, 2025 | 84.92 | 86.87 | 84.60 | 84.91 | - | 0.33% | 9,042 |
| Sep 8, 2025 | 87.00 | 87.46 | 84.32 | 84.63 | - | -2.70% | 24,330 |
| Sep 5, 2025 | 88.00 | 88.32 | 84.83 | 86.98 | - | -0.05% | 30,961 |
| Sep 4, 2025 | 90.16 | 90.68 | 86.00 | 87.02 | - | -2.99% | 46,115 |
| Sep 3, 2025 | 89.38 | 91.00 | 89.03 | 89.70 | - | 0.25% | 17,970 |
| Sep 2, 2025 | 87.81 | 90.52 | 87.81 | 89.48 | - | 1.86% | 19,413 |
| Sep 1, 2025 | 87.00 | 88.76 | 86.71 | 87.85 | - | 1.15% | 13,258 |
| Aug 29, 2025 | 86.55 | 87.90 | 86.10 | 86.85 | - | 0.40% | 3,624 |
| Aug 28, 2025 | 86.35 | 87.35 | 86.15 | 86.50 | - | -0.97% | 7,250 |
| Aug 26, 2025 | 89.50 | 89.55 | 87.00 | 87.35 | - | -2.94% | 14,452 |
| Aug 25, 2025 | 91.85 | 92.35 | 89.25 | 90.00 | - | -1.69% | 12,557 |
| Aug 22, 2025 | 91.25 | 92.45 | 91.15 | 91.55 | - | 0.33% | 5,307 |
| Aug 21, 2025 | 93.15 | 93.20 | 90.55 | 91.25 | - | -1.83% | 16,313 |
| Aug 20, 2025 | 94.75 | 94.90 | 92.60 | 92.95 | - | -1.90% | 25,609 |
| Aug 19, 2025 | 95.45 | 96.60 | 94.25 | 94.75 | - | -0.79% | 13,239 |
| Aug 18, 2025 | 95.05 | 96.55 | 94.25 | 95.50 | - | 1.00% | 2,631 |
| Aug 14, 2025 | 95.05 | 95.40 | 92.95 | 94.55 | - | -0.42% | 12,581 |
| Aug 13, 2025 | 95.30 | 95.95 | 93.45 | 94.95 | - | -0.37% | 6,914 |
| Aug 12, 2025 | 97.00 | 97.05 | 94.50 | 95.30 | - | -1.80% | 6,746 |
| Aug 11, 2025 | 96.00 | 97.60 | 94.45 | 97.05 | - | 0.31% | 35,457 |
| Aug 8, 2025 | 96.95 | 99.05 | 95.00 | 96.75 | - | 0.31% | 18,470 |
| Aug 7, 2025 | 97.50 | 98.80 | 94.20 | 96.45 | - | -2.53% | 32,426 |
| Aug 6, 2025 | 98.05 | 100.75 | 98.05 | 98.95 | - | -0.95% | 29,205 |
| Aug 5, 2025 | 101.95 | 102.40 | 98.70 | 99.90 | - | -1.38% | 18,450 |
| Aug 4, 2025 | 102.30 | 102.65 | 101.00 | 101.30 | - | -0.98% | 14,110 |
| Aug 1, 2025 | 102.20 | 103.70 | 101.20 | 102.30 | - | 0.10% | 15,944 |
| Jul 31, 2025 | 99.05 | 103.95 | 99.05 | 102.20 | - | -0.82% | 55,882 |
| Jul 30, 2025 | 100.40 | 104.05 | 98.45 | 103.05 | - | 3.05% | 30,141 |
| Jul 29, 2025 | 98.40 | 100.70 | 97.80 | 100.00 | - | -1.96% | 18,150 |
| Jul 28, 2025 | 95.50 | 103.75 | 95.50 | 102.00 | - | -1.02% | 35,522 |
| Jul 25, 2025 | 104.20 | 105.80 | 102.25 | 103.05 | - | -1.10% | 29,318 |
| Jul 24, 2025 | 107.60 | 107.60 | 103.30 | 104.20 | - | -2.21% | 41,754 |
| Jul 23, 2025 | 109.00 | 109.15 | 106.05 | 106.55 | - | -1.84% | 57,585 |
| Jul 22, 2025 | 108.50 | 112.95 | 107.90 | 108.55 | - | 0.14% | 24,686 |
| Jul 21, 2025 | 111.30 | 111.85 | 108.10 | 108.40 | - | -2.08% | 17,292 |
| Jul 18, 2025 | 111.50 | 113.05 | 110.00 | 110.70 | - | -1.77% | 66,491 |
| Jul 17, 2025 | 112.75 | 113.90 | 110.75 | 112.70 | - | 1.76% | 85,832 |
| Jul 16, 2025 | 108.95 | 111.60 | 108.00 | 110.75 | - | 1.75% | 81,673 |
| Jul 15, 2025 | 106.65 | 112.40 | 105.35 | 108.85 | - | 4.61% | 228,542 |
| Jul 14, 2025 | 99.05 | 105.00 | 99.05 | 104.05 | - | 3.28% | 61,157 |
| Jul 11, 2025 | 99.75 | 103.55 | 99.50 | 100.75 | - | 1.31% | 18,415 |
| Jul 10, 2025 | 99.50 | 100.45 | 98.00 | 99.45 | - | 0.10% | 19,466 |
| Jul 9, 2025 | 97.45 | 100.80 | 97.30 | 99.35 | - | 2.69% | 23,141 |
| Jul 8, 2025 | 96.80 | 99.00 | 96.35 | 96.75 | - | -1.07% | 6,826 |
| Jul 7, 2025 | 99.00 | 100.70 | 97.20 | 97.80 | - | -1.31% | 8,750 |
| Jul 4, 2025 | 100.10 | 101.25 | 98.90 | 99.10 | - | -1.25% | 36,889 |
| Jul 3, 2025 | 103.20 | 104.00 | 99.95 | 100.35 | - | -0.25% | 31,459 |
| Jul 2, 2025 | 101.25 | 102.25 | 99.00 | 100.60 | - | -0.69% | 23,630 |