Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 182.82
-7.05 (-3.71%)
Nov 4, 2025, 3:29 PM IST
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 189.77 | 194.40 | 186.00 | 189.87 | 189.87 | 1.46% | 1,121,949 |
| Oct 31, 2025 | 180.76 | 190.49 | 178.28 | 187.13 | 187.13 | 4.35% | 1,895,222 |
| Oct 30, 2025 | 184.81 | 184.81 | 179.00 | 179.33 | 179.33 | -3.20% | 514,928 |
| Oct 29, 2025 | 185.95 | 192.70 | 183.60 | 185.26 | 185.26 | 0.40% | 2,123,278 |
| Oct 28, 2025 | 173.00 | 189.79 | 173.00 | 184.53 | 184.53 | 6.57% | 3,265,473 |
| Oct 27, 2025 | 173.30 | 176.00 | 170.24 | 173.16 | 173.16 | 0.48% | 237,768 |
| Oct 24, 2025 | 171.60 | 174.17 | 171.50 | 172.33 | 172.33 | -0.06% | 180,475 |
| Oct 23, 2025 | 173.45 | 176.67 | 169.98 | 172.43 | 172.43 | 0.84% | 659,958 |
| Oct 21, 2025 | 168.90 | 172.00 | 168.00 | 170.99 | 170.99 | 2.13% | 104,686 |
| Oct 20, 2025 | 170.80 | 170.95 | 166.10 | 167.43 | 167.43 | -1.18% | 393,399 |
| Oct 17, 2025 | 170.80 | 170.80 | 169.00 | 169.43 | 169.43 | -0.37% | 180,404 |
| Oct 16, 2025 | 169.95 | 172.42 | 169.50 | 170.06 | 170.06 | 0.48% | 260,101 |
| Oct 15, 2025 | 169.93 | 170.70 | 168.49 | 169.24 | 169.24 | -0.04% | 243,807 |
| Oct 14, 2025 | 170.84 | 172.30 | 167.95 | 169.30 | 169.30 | -0.90% | 349,435 |
| Oct 13, 2025 | 172.78 | 172.78 | 170.00 | 170.84 | 170.84 | -1.25% | 321,367 |
| Oct 10, 2025 | 173.50 | 176.00 | 172.00 | 173.01 | 173.01 | -0.02% | 340,663 |
| Oct 9, 2025 | 173.70 | 176.95 | 172.10 | 173.05 | 173.05 | -0.71% | 350,737 |
| Oct 8, 2025 | 176.40 | 177.94 | 173.51 | 174.28 | 174.28 | -0.83% | 222,437 |
| Oct 7, 2025 | 176.38 | 177.29 | 174.41 | 175.74 | 175.74 | -0.22% | 389,966 |
| Oct 6, 2025 | 179.95 | 181.25 | 175.50 | 176.12 | 176.12 | -1.90% | 400,609 |
| Oct 3, 2025 | 176.00 | 180.50 | 175.00 | 179.53 | 179.53 | 2.82% | 541,809 |
| Oct 1, 2025 | 174.99 | 175.84 | 173.51 | 174.61 | 174.61 | 0.21% | 373,200 |
| Sep 30, 2025 | 176.30 | 178.40 | 173.00 | 174.24 | 174.24 | -0.72% | 288,676 |
| Sep 29, 2025 | 183.00 | 183.00 | 175.00 | 175.51 | 175.51 | -2.39% | 363,391 |
| Sep 26, 2025 | 184.00 | 184.97 | 178.80 | 179.81 | 179.81 | -3.06% | 510,333 |
| Sep 25, 2025 | 185.50 | 188.46 | 184.99 | 185.49 | 185.49 | -0.17% | 288,720 |
| Sep 24, 2025 | 192.40 | 193.40 | 184.99 | 185.81 | 185.81 | -3.60% | 490,474 |
| Sep 23, 2025 | 192.99 | 194.99 | 191.37 | 192.74 | 192.74 | 0.18% | 573,573 |
| Sep 22, 2025 | 188.50 | 198.75 | 186.57 | 192.39 | 192.39 | 1.64% | 1,610,811 |
| Sep 19, 2025 | 189.99 | 194.10 | 188.01 | 189.28 | 189.28 | -0.45% | 637,481 |
| Sep 18, 2025 | 187.36 | 194.30 | 185.84 | 190.13 | 190.13 | 2.29% | 1,211,981 |
| Sep 17, 2025 | 188.55 | 190.80 | 185.21 | 185.87 | 185.87 | -0.94% | 1,190,684 |
| Sep 16, 2025 | 179.95 | 188.54 | 178.00 | 187.63 | 187.63 | 4.77% | 2,044,203 |
| Sep 15, 2025 | 175.90 | 179.78 | 175.90 | 179.08 | 179.08 | 1.81% | 409,687 |
| Sep 12, 2025 | 178.90 | 179.80 | 175.10 | 175.90 | 175.90 | -0.95% | 406,833 |
| Sep 11, 2025 | 178.29 | 180.74 | 177.00 | 177.58 | 177.58 | 0.50% | 450,468 |
| Sep 10, 2025 | 176.49 | 181.15 | 175.73 | 176.69 | 176.69 | 0.71% | 496,543 |
| Sep 9, 2025 | 178.50 | 179.63 | 175.00 | 175.44 | 175.44 | -1.68% | 217,422 |
| Sep 8, 2025 | 178.79 | 181.71 | 177.56 | 178.43 | 178.43 | 0.06% | 276,317 |
| Sep 5, 2025 | 176.96 | 180.69 | 175.60 | 178.32 | 178.32 | 1.26% | 431,084 |
| Sep 4, 2025 | 182.00 | 183.29 | 175.49 | 176.10 | 176.10 | -2.22% | 398,490 |
| Sep 3, 2025 | 175.68 | 182.50 | 174.99 | 180.10 | 180.10 | 3.14% | 596,084 |
| Sep 2, 2025 | 175.47 | 177.91 | 174.00 | 174.62 | 174.62 | -0.09% | 370,984 |
| Sep 1, 2025 | 171.00 | 176.00 | 170.00 | 174.77 | 174.77 | 2.55% | 294,477 |
| Aug 29, 2025 | 175.00 | 177.99 | 169.50 | 170.42 | 170.42 | -1.39% | 528,355 |
| Aug 28, 2025 | 177.42 | 179.93 | 168.10 | 172.82 | 172.82 | -1.85% | 1,008,094 |
| Aug 26, 2025 | 179.50 | 181.65 | 174.16 | 176.07 | 176.07 | -2.01% | 424,510 |
| Aug 25, 2025 | 181.45 | 183.50 | 178.99 | 179.68 | 179.68 | -0.73% | 317,511 |
| Aug 22, 2025 | 183.77 | 185.04 | 179.54 | 181.01 | 181.01 | -1.55% | 389,916 |
| Aug 21, 2025 | 187.00 | 187.00 | 182.92 | 183.86 | 183.86 | -1.29% | 337,186 |