Aeroflex Enterprises Limited (NSE:AEROENTER)
India · Delayed Price · Currency is INR 127.23
+0.72 (0.57%)
Sep 24, 2026, 12:55 PM IST
NSE:AEROENTER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 125.90 | 129.67 | 120.00 | 128.00 | - | 1.18% | 316,495 |
| 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 |
| Aug 28, 2026 | 144.82 | 147.43 | 143.05 | 146.29 | 145.87 | 2.54% | 930,558 |
| Aug 27, 2026 | 145.45 | 147.00 | 141.01 | 142.66 | 142.25 | -0.68% | 1,011,094 |
| Aug 26, 2026 | 141.00 | 144.98 | 140.40 | 143.64 | 143.23 | 2.06% | 908,208 |
| Aug 25, 2026 | 140.00 | 142.00 | 136.08 | 140.74 | 140.33 | 1.08% | 675,104 |
| Aug 24, 2026 | 141.30 | 143.99 | 138.00 | 139.23 | 138.83 | -0.60% | 672,143 |
| Aug 21, 2026 | 130.65 | 141.35 | 130.65 | 140.07 | 139.67 | 7.21% | 2,736,113 |
| Aug 20, 2026 | 132.90 | 133.90 | 128.00 | 130.65 | 130.27 | 0.39% | 304,509 |
| Aug 19, 2026 | 131.00 | 131.99 | 128.17 | 130.14 | 129.76 | -0.57% | 314,178 |
| Aug 18, 2026 | 125.75 | 133.40 | 122.00 | 130.89 | 130.51 | 4.10% | 1,139,049 |
| Aug 17, 2026 | 128.90 | 131.30 | 125.00 | 125.73 | 125.37 | -1.74% | 379,754 |
| Aug 14, 2026 | 126.00 | 129.90 | 121.31 | 127.95 | 127.58 | 2.21% | 555,683 |
| Aug 13, 2026 | 130.25 | 130.67 | 124.70 | 125.18 | 124.82 | -3.18% | 389,143 |
| Aug 12, 2026 | 135.00 | 135.00 | 126.00 | 129.29 | 128.92 | -0.09% | 1,019,988 |
| Aug 11, 2026 | 127.79 | 131.00 | 123.38 | 129.41 | 129.04 | 1.81% | 385,997 |
| Aug 10, 2026 | 132.00 | 132.49 | 126.00 | 127.11 | 126.74 | 0.57% | 354,738 |
| Aug 7, 2026 | 130.49 | 131.59 | 125.71 | 126.39 | 126.02 | -3.02% | 271,628 |
| Aug 6, 2026 | 132.01 | 133.90 | 128.07 | 130.32 | 129.94 | -1.38% | 367,932 |
| Aug 5, 2026 | 133.99 | 135.97 | 130.00 | 132.14 | 131.76 | -0.40% | 604,590 |
| Aug 4, 2026 | 123.30 | 133.30 | 122.63 | 132.67 | 132.29 | 7.60% | 1,605,803 |
| Aug 3, 2026 | 121.22 | 124.00 | 120.81 | 123.30 | 122.94 | 3.24% | 220,022 |
| Jul 31, 2026 | 119.05 | 123.68 | 118.40 | 119.43 | 119.08 | 0.40% | 227,550 |
| Jul 30, 2026 | 122.34 | 122.34 | 118.01 | 118.95 | 118.61 | -2.61% | 291,629 |
| Jul 29, 2026 | 122.83 | 125.50 | 121.24 | 122.14 | 121.79 | 0.93% | 393,496 |
| Jul 28, 2026 | 124.99 | 128.00 | 118.61 | 121.01 | 120.66 | -0.89% | 692,473 |
| Jul 27, 2026 | 128.56 | 129.59 | 121.02 | 122.10 | 121.75 | -4.08% | 502,369 |
| Jul 24, 2026 | 125.00 | 129.69 | 120.10 | 127.30 | 126.93 | 2.99% | 704,414 |
| Jul 23, 2026 | 117.00 | 128.80 | 115.40 | 123.60 | 123.24 | 6.11% | 1,351,096 |
| Jul 22, 2026 | 119.95 | 119.95 | 115.91 | 116.48 | 116.14 | -2.53% | 277,453 |
| Jul 21, 2026 | 121.19 | 122.10 | 117.70 | 119.50 | 119.15 | -0.70% | 377,015 |
| Jul 20, 2026 | 117.46 | 122.20 | 117.20 | 120.34 | 119.99 | 2.45% | 296,696 |
| Jul 17, 2026 | 118.70 | 119.75 | 115.30 | 117.46 | 117.12 | -1.80% | 354,476 |
| Jul 16, 2026 | 123.00 | 123.00 | 118.10 | 119.61 | 119.26 | -0.78% | 385,549 |