NSE:AEROENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	110.50	113.00	107.00	109.45	109.45	-1.65%	844,534
May 7, 2026	99.30	114.80	99.10	111.29	111.29	13.00%	2,362,519
May 6, 2026	94.48	105.00	94.48	98.49	98.49	4.24%	994,917
May 5, 2026	93.01	95.50	92.07	94.48	94.48	1.58%	362,717
May 4, 2026	94.74	96.00	91.80	93.01	93.01	-0.35%	472,400
Apr 30, 2026	90.68	94.50	90.45	93.34	93.34	2.93%	427,384
Apr 29, 2026	91.55	93.23	90.12	90.68	90.68	-0.62%	230,347
Apr 28, 2026	91.50	94.90	90.46	91.25	91.25	-0.76%	576,687
Apr 27, 2026	93.50	95.80	91.15	91.95	91.95	-0.29%	564,547
Apr 24, 2026	90.40	93.08	88.03	92.22	92.22	2.98%	652,059
Apr 23, 2026	90.48	90.88	87.50	89.55	89.55	-1.54%	241,021
Apr 22, 2026	87.81	92.42	87.81	90.95	90.95	3.27%	386,942
Apr 21, 2026	87.00	88.79	87.00	88.07	88.07	0.92%	316,962
Apr 20, 2026	92.50	92.69	86.40	87.27	87.27	-5.12%	514,197
Apr 17, 2026	87.55	94.00	87.55	91.98	91.98	3.83%	823,132
Apr 16, 2026	90.00	92.24	87.66	88.59	88.59	-1.02%	309,909
Apr 15, 2026	87.95	92.48	87.00	89.50	89.50	3.46%	492,781
Apr 13, 2026	83.00	87.95	81.00	86.51	86.51	2.17%	562,773
Apr 10, 2026	82.00	85.65	81.40	84.67	84.67	4.16%	496,911
Apr 9, 2026	78.27	81.97	77.40	81.29	81.29	3.86%	649,682
Apr 8, 2026	76.00	78.90	76.00	78.27	78.27	3.79%	411,896
Apr 7, 2026	74.26	76.85	73.06	75.41	75.41	2.36%	356,176
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