Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 177.98
+1.29 (0.73%)
Sep 11, 2025, 3:30 PM IST
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 178.29 | 180.74 | 177.05 | 177.60 | 177.60 | 0.52% | 367,856 |
| 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 |
| Aug 20, 2025 | 186.65 | 189.40 | 185.30 | 186.27 | 186.27 | -0.31% | 432,342 |
| Aug 19, 2025 | 183.29 | 187.45 | 182.39 | 186.84 | 186.84 | 2.18% | 453,231 |
| Aug 18, 2025 | 187.00 | 187.90 | 182.00 | 182.85 | 182.85 | -0.84% | 429,843 |
| Aug 14, 2025 | 186.05 | 187.44 | 182.01 | 184.40 | 184.40 | -0.85% | 392,911 |
| Aug 13, 2025 | 181.62 | 186.90 | 180.61 | 185.99 | 185.99 | 2.41% | 597,204 |
| Aug 12, 2025 | 183.95 | 183.99 | 179.84 | 181.62 | 181.62 | -0.89% | 584,731 |
| Aug 11, 2025 | 174.28 | 185.00 | 172.99 | 183.26 | 183.26 | 5.67% | 1,183,495 |
| Aug 8, 2025 | 178.56 | 181.94 | 171.40 | 173.42 | 173.42 | -2.44% | 991,095 |
| Aug 7, 2025 | 178.00 | 180.69 | 174.50 | 177.76 | 177.76 | -2.23% | 908,541 |
| Aug 6, 2025 | 189.50 | 189.59 | 180.00 | 181.81 | 181.81 | -3.92% | 2,053,402 |
| Aug 5, 2025 | 189.90 | 191.54 | 186.20 | 189.22 | 189.22 | -0.52% | 649,946 |
| Aug 4, 2025 | 188.11 | 192.00 | 183.06 | 190.20 | 190.20 | 1.81% | 981,256 |
| Aug 1, 2025 | 188.11 | 194.09 | 186.11 | 186.82 | 186.82 | -1.17% | 900,736 |
| Jul 31, 2025 | 192.99 | 193.64 | 187.00 | 189.03 | 189.03 | -2.08% | 1,143,361 |
| Jul 30, 2025 | 189.60 | 195.79 | 188.16 | 193.05 | 193.05 | 3.25% | 2,628,969 |
| Jul 29, 2025 | 188.75 | 194.00 | 186.25 | 186.98 | 186.98 | -9.22% | 4,052,237 |
| Jul 28, 2025 | 205.97 | 211.90 | 202.00 | 205.98 | 205.68 | 0.02% | 1,679,732 |
| Jul 25, 2025 | 210.10 | 210.10 | 204.66 | 205.93 | 205.63 | -2.77% | 1,331,774 |
| Jul 24, 2025 | 216.24 | 216.94 | 210.10 | 211.79 | 211.48 | -1.91% | 1,508,568 |
| Jul 23, 2025 | 214.45 | 217.47 | 210.01 | 215.92 | 215.61 | 1.43% | 2,214,156 |
| Jul 22, 2025 | 207.66 | 227.00 | 206.52 | 212.87 | 212.56 | 3.39% | 11,349,192 |
| Jul 21, 2025 | 214.95 | 214.95 | 204.45 | 205.90 | 205.60 | -3.92% | 1,729,854 |
| Jul 18, 2025 | 212.72 | 219.40 | 210.31 | 214.30 | 213.99 | 1.38% | 3,150,910 |
| Jul 17, 2025 | 216.70 | 218.40 | 210.10 | 211.38 | 211.07 | -2.46% | 1,488,397 |
| Jul 16, 2025 | 213.73 | 220.00 | 212.53 | 216.70 | 216.38 | 0.87% | 3,197,989 |
| Jul 15, 2025 | 210.00 | 222.00 | 210.00 | 214.83 | 214.52 | 3.65% | 7,293,043 |
| Jul 14, 2025 | 196.70 | 210.00 | 195.20 | 207.26 | 206.96 | 4.54% | 2,258,167 |
| Jul 11, 2025 | 199.31 | 204.10 | 196.92 | 198.25 | 197.96 | -0.54% | 1,550,859 |
| Jul 10, 2025 | 197.50 | 201.79 | 194.29 | 199.32 | 199.03 | 1.24% | 1,631,269 |
| Jul 9, 2025 | 197.45 | 200.85 | 196.00 | 196.88 | 196.59 | 0.20% | 1,073,458 |
| Jul 8, 2025 | 197.20 | 199.75 | 194.45 | 196.49 | 196.20 | -0.65% | 1,455,418 |
| Jul 7, 2025 | 201.35 | 206.61 | 192.25 | 197.78 | 197.49 | -1.79% | 2,120,337 |
| Jul 4, 2025 | 203.76 | 204.60 | 201.00 | 201.39 | 201.10 | -1.02% | 1,268,713 |
| Jul 3, 2025 | 203.98 | 205.77 | 202.50 | 203.47 | 203.17 | 0.03% | 1,540,714 |
| Jul 2, 2025 | 204.81 | 208.15 | 201.99 | 203.40 | 203.10 | -1.43% | 2,504,414 |