NSE:AEROENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	71.43	74.89	70.20	73.67	73.67	3.14%	323,349
Apr 2, 2026	69.30	72.00	66.83	71.43	71.43	2.48%	316,027
Apr 1, 2026	68.00	70.25	67.99	69.70	69.70	7.33%	190,543
Mar 30, 2026	65.99	68.17	64.05	64.94	64.94	-2.33%	509,895
Mar 27, 2026	68.21	68.48	66.05	66.49	66.49	-2.95%	376,571
Mar 25, 2026	66.96	70.78	66.51	68.51	68.51	3.58%	431,534
Mar 24, 2026	65.89	67.78	63.01	66.14	66.14	1.27%	769,006
Mar 23, 2026	70.40	70.91	62.20	65.31	65.31	-9.95%	603,848
Mar 20, 2026	74.00	76.80	71.11	72.53	72.53	-2.07%	310,467
Mar 19, 2026	67.00	78.00	67.00	74.06	74.06	-6.31%	993,465
Mar 18, 2026	67.85	80.77	67.59	79.05	79.05	17.44%	1,556,790
Mar 17, 2026	66.19	68.85	65.68	67.31	67.31	2.14%	320,122
Mar 16, 2026	67.54	68.69	65.31	65.90	65.90	-3.89%	425,679
Mar 13, 2026	71.00	71.41	68.22	68.57	68.57	-3.46%	228,462
Mar 12, 2026	72.45	73.91	70.12	71.03	71.03	-2.27%	263,651
Mar 11, 2026	73.01	75.19	72.00	72.68	72.68	-0.44%	362,493
Mar 10, 2026	70.98	73.70	70.98	73.00	73.00	3.84%	160,811
Mar 9, 2026	72.00	73.95	69.33	70.30	70.30	-5.14%	326,402
Mar 6, 2026	76.90	76.90	74.05	74.11	74.11	-2.84%	156,765
Mar 5, 2026	73.87	77.99	73.87	76.28	76.28	2.93%	172,821
Mar 4, 2026	74.98	75.51	73.41	74.11	74.11	-1.83%	198,247
Mar 2, 2026	75.30	77.46	75.10	75.49	75.49	-3.80%	226,142
Feb 27, 2026	78.39	79.50	77.52	78.47	78.47	0.59%	216,178
Feb 26, 2026	79.21	79.99	77.25	78.01	78.01	-0.52%	150,365
Feb 25, 2026	79.00	79.31	77.61	78.42	78.42	0.56%	289,069
Feb 24, 2026	80.20	80.20	77.12	77.98	77.98	-1.23%	181,001
Feb 23, 2026	78.61	79.60	77.91	78.95	78.95	0.43%	173,935
Feb 20, 2026	79.32	79.35	78.30	78.61	78.61	-0.90%	104,523
Feb 19, 2026	82.00	82.31	79.10	79.32	79.32	-2.82%	257,008
Feb 18, 2026	81.18	86.50	80.10	81.62	81.62	-0.09%	780,740
Feb 17, 2026	79.12	84.00	79.12	81.69	81.69	2.18%	317,348
Feb 16, 2026	78.63	81.00	78.63	79.95	79.95	0.88%	162,471
Feb 13, 2026	80.10	80.64	78.01	79.25	79.25	-0.94%	166,388
Feb 12, 2026	81.30	84.50	79.51	80.00	80.00	-0.94%	431,254
Feb 11, 2026	81.70	82.96	80.19	80.76	80.76	-1.67%	153,507
Feb 10, 2026	82.90	83.50	81.31	82.13	82.13	-0.23%	141,376
Feb 9, 2026	80.31	82.80	80.19	82.32	82.32	3.42%	196,527
Feb 6, 2026	79.79	80.44	77.91	79.60	79.60	0.53%	167,635
Feb 5, 2026	80.99	81.34	78.55	79.18	79.18	-1.12%	149,098
Feb 4, 2026	81.20	81.61	79.50	80.08	80.08	-0.87%	143,048
Feb 3, 2026	82.90	84.50	80.35	80.78	80.78	4.11%	211,053
Feb 2, 2026	78.00	78.00	75.43	77.59	77.59	0.17%	120,032
Feb 1, 2026	79.82	80.34	77.25	77.46	77.46	-2.94%	172,187
Jan 30, 2026	80.00	82.00	78.30	79.81	79.81	-1.92%	199,462
Jan 29, 2026	78.05	83.00	78.05	81.37	81.37	3.74%	381,037
Jan 28, 2026	78.29	79.25	76.20	78.44	78.44	0.99%	273,083
Jan 27, 2026	80.20	80.28	77.10	77.67	77.67	-2.56%	233,943
Jan 23, 2026	85.94	88.60	79.00	79.71	79.71	-7.45%	394,362
Jan 22, 2026	77.98	88.00	77.91	86.13	86.13	10.51%	2,468,391
Jan 21, 2026	80.12	80.68	77.15	77.94	77.94	-3.25%	250,315