NSE:AEROENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	121.19	122.10	117.70	119.50	119.50	-0.70%	377,015
Jul 20, 2026	117.46	122.20	117.20	120.34	120.34	2.45%	296,696
Jul 17, 2026	118.70	119.75	115.30	117.46	117.46	-1.80%	354,476
Jul 16, 2026	123.00	123.00	118.10	119.61	119.61	-0.78%	385,549
Jul 15, 2026	120.50	123.17	119.67	120.55	120.55	-0.53%	760,764
Jul 14, 2026	120.43	125.00	117.84	121.19	121.19	0.18%	818,334
Jul 13, 2026	123.00	124.00	120.25	120.97	120.97	-3.20%	463,948
Jul 10, 2026	120.80	125.89	119.12	124.97	124.97	4.25%	498,175
Jul 9, 2026	117.87	123.40	117.21	119.88	119.88	2.56%	676,166
Jul 8, 2026	121.00	125.88	115.40	116.89	116.89	-3.81%	1,063,471
Jul 7, 2026	131.48	131.48	118.00	121.52	121.52	-7.16%	1,733,809
Jul 6, 2026	131.40	134.19	129.84	130.89	130.89	0.18%	599,960
Jul 3, 2026	137.40	138.09	128.35	130.65	130.65	-4.40%	1,093,192
Jul 2, 2026	140.59	143.90	135.18	136.66	136.66	-2.31%	873,462
Jul 1, 2026	142.66	142.84	138.58	139.89	139.89	-0.96%	920,779
Jun 30, 2026	142.86	144.69	138.88	141.25	141.25	-0.74%	1,364,075
Jun 29, 2026	139.00	143.98	136.11	142.30	142.30	3.42%	1,900,890
Jun 25, 2026	135.21	140.00	133.60	137.60	137.60	2.58%	1,792,637
Jun 24, 2026	139.40	144.00	131.11	134.14	134.14	-6.16%	1,621,998
Jun 23, 2026	146.79	149.55	139.24	142.94	142.94	-1.41%	3,140,991
Jun 22, 2026	139.02	148.40	139.00	144.99	144.99	6.71%	7,737,951
Jun 19, 2026	123.40	137.95	121.50	135.87	135.87	9.20%	6,427,192
Jun 18, 2026	120.00	131.00	117.71	124.42	124.42	7.58%	10,263,330
Jun 17, 2026	107.02	116.80	106.03	115.65	115.65	7.42%	2,214,137
Jun 16, 2026	110.42	112.99	106.50	107.66	107.66	-2.50%	550,308
Jun 15, 2026	111.18	112.31	109.00	110.42	110.42	0.58%	996,951
Jun 12, 2026	103.13	112.00	103.13	109.78	109.78	6.75%	1,070,685
Jun 11, 2026	105.25	107.35	102.50	102.84	102.84	-2.29%	497,519
Jun 10, 2026	105.10	109.70	104.02	105.25	105.25	0.19%	1,303,705
Jun 9, 2026	100.72	106.78	100.72	105.05	105.05	4.30%	745,426
Jun 8, 2026	98.00	102.65	95.25	100.72	100.72	-0.11%	483,892
Jun 5, 2026	102.37	103.80	99.22	100.83	100.83	-0.30%	470,133
Jun 4, 2026	98.00	105.90	97.40	101.13	101.13	2.77%	755,189
Jun 3, 2026	96.55	99.00	95.25	98.40	98.40	2.23%	325,381
Jun 2, 2026	94.31	97.43	93.90	96.25	96.25	2.32%	221,563
Jun 1, 2026	96.25	99.19	93.40	94.07	94.07	-2.26%	305,696
May 29, 2026	97.88	98.39	95.15	96.25	96.25	-1.20%	313,085
May 27, 2026	96.80	99.01	96.50	97.42	97.42	0.54%	233,156
May 26, 2026	97.32	100.29	96.00	96.90	96.90	-1.19%	283,285
May 25, 2026	99.02	101.60	97.52	98.07	98.07	-0.96%	282,839
May 22, 2026	98.09	100.23	97.10	99.02	99.02	0.96%	292,750
May 21, 2026	101.03	101.85	97.50	98.08	98.08	-1.17%	247,894
May 20, 2026	99.75	100.80	98.29	99.24	99.24	-0.96%	287,085
May 19, 2026	101.00	104.00	99.20	100.20	100.20	-0.59%	354,161
May 18, 2026	101.70	101.74	97.01	100.79	100.79	-0.93%	353,749
May 15, 2026	102.51	105.50	100.60	101.74	101.74	-0.09%	340,256
May 14, 2026	106.20	109.50	100.20	101.83	101.83	-0.37%	439,799
May 13, 2026	103.72	106.50	100.52	102.21	102.21	0.27%	435,401
May 12, 2026	104.44	107.12	100.50	101.93	101.93	-2.52%	400,540
May 11, 2026	109.38	111.37	103.10	104.57	104.57	-4.46%	522,462