NSE:AEROENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	125.87	128.49	122.84	126.23	126.23	1.79%	558,394
Nov 9, 2026	127.60	127.60	122.90	124.01	124.01	-3.34%	529,688
Nov 8, 2026	123.95	130.00	123.94	128.29	128.29	7.21%	469,302
Nov 6, 2026	127.78	128.09	118.62	119.66	119.66	-8.00%	965,575
Nov 5, 2026	129.64	132.06	126.42	130.06	130.06	1.85%	1,162,853
Nov 4, 2026	127.00	129.63	123.27	127.70	127.70	2.73%	730,124
Nov 3, 2026	122.42	127.50	121.36	124.31	124.31	2.66%	366,884
Nov 2, 2026	128.50	128.50	119.61	121.09	121.09	-2.83%	1,008,947
Oct 30, 2026	128.50	128.50	122.75	124.62	124.62	-2.72%	414,741
Oct 29, 2026	128.94	133.75	124.10	128.10	128.10	2.27%	1,820,632
Oct 28, 2026	122.05	126.23	121.01	125.26	125.26	2.23%	554,719
Oct 27, 2026	118.65	124.90	116.49	122.53	122.53	3.83%	834,224
Oct 26, 2026	116.59	118.66	113.21	118.01	118.01	1.22%	404,304
Oct 23, 2026	121.50	123.86	110.66	116.59	116.59	-3.86%	680,422
Oct 22, 2026	123.00	124.10	118.52	121.27	121.27	-2.19%	395,296
Oct 21, 2026	127.02	128.39	121.51	123.99	123.99	-2.39%	709,597
Oct 19, 2026	127.21	129.69	126.40	127.02	127.02	-0.66%	587,997
Oct 16, 2026	126.20	131.00	126.00	127.87	127.87	1.49%	816,682
Oct 15, 2026	132.15	133.90	125.12	125.99	125.99	-6.43%	724,582
Oct 14, 2026	134.99	143.50	132.10	134.65	134.65	0.03%	1,276,313
Oct 13, 2026	134.25	135.90	131.00	134.61	134.61	-1.51%	481,831
Oct 12, 2026	124.90	139.40	124.90	136.68	136.68	10.84%	4,240,032
Oct 9, 2026	125.48	127.29	122.51	123.31	123.31	-1.71%	319,734
Oct 8, 2026	130.79	130.79	123.90	125.45	125.45	-2.76%	412,189
Oct 7, 2026	131.90	131.90	128.20	129.01	129.01	-2.68%	422,833
Oct 6, 2026	128.59	134.70	125.51	132.56	132.56	4.63%	796,865
Oct 5, 2026	122.54	130.00	122.54	126.69	126.69	3.90%	761,790
Oct 1, 2026	122.95	124.00	118.48	121.93	121.93	-1.67%	310,374
Sep 30, 2026	125.50	126.99	122.71	124.00	124.00	-0.56%	231,674
Sep 29, 2026	121.70	126.00	118.81	124.70	124.70	2.50%	382,082
Sep 28, 2026	125.64	125.64	120.79	121.66	121.66	-3.17%	258,602
Sep 25, 2026	126.25	126.51	124.03	125.64	125.64	-0.96%	241,671
Sep 24, 2026	125.90	129.67	120.00	126.86	126.86	0.28%	501,763
Sep 23, 2026	124.75	127.99	123.32	126.51	126.51	2.35%	436,225
Sep 22, 2026	123.40	125.50	122.72	123.60	123.60	1.01%	317,838
Sep 21, 2026	126.11	126.89	121.44	122.36	122.36	-2.49%	554,242
Sep 18, 2026	122.94	126.90	120.90	125.49	125.49	2.07%	751,302
Sep 17, 2026	113.35	124.41	112.20	122.94	122.94	8.46%	2,191,657
Sep 16, 2026	117.84	119.90	108.00	113.35	113.35	-3.06%	1,723,281
Sep 15, 2026	137.77	137.77	113.85	116.93	116.93	-14.71%	1,916,380
Sep 11, 2026	133.60	139.00	130.54	137.09	137.09	1.54%	981,278
Sep 10, 2026	143.32	147.04	132.41	135.01	135.01	-5.55%	1,779,021
Sep 9, 2026	151.81	152.55	140.70	142.95	142.95	-6.35%	1,381,011
Sep 8, 2026	157.00	159.60	150.25	152.65	152.65	-1.34%	1,601,272
Sep 7, 2026	143.23	156.00	142.55	154.73	154.73	9.11%	3,260,028
Sep 4, 2026	143.88	145.19	140.20	141.81	141.81	-0.73%	477,542
Sep 3, 2026	141.40	147.44	140.46	142.86	142.86	1.71%	671,011
Sep 2, 2026	142.00	143.59	139.41	140.46	140.46	-2.04%	413,196
Sep 1, 2026	138.00	148.80	137.65	143.39	143.39	3.87%	1,336,212
Aug 31, 2026	147.46	149.00	136.50	138.45	138.05	-5.36%	653,171