Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 240.57
-10.81 (-4.30%)
At close: Mar 27, 2026
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 247.00 | 253.97 | 239.34 | 240.57 | 240.57 | -4.30% | 1,219,543 |
| Mar 25, 2026 | 255.00 | 264.00 | 247.63 | 251.38 | 251.38 | -0.28% | 3,545,388 |
| Mar 24, 2026 | 231.80 | 255.00 | 229.33 | 252.09 | 252.09 | 12.90% | 7,289,255 |
| Mar 23, 2026 | 231.90 | 231.90 | 220.20 | 223.29 | 223.29 | -4.47% | 1,028,448 |
| Mar 20, 2026 | 234.54 | 238.45 | 232.05 | 233.75 | 233.75 | 1.34% | 879,693 |
| Mar 19, 2026 | 242.00 | 244.60 | 229.01 | 230.66 | 230.66 | -6.91% | 1,840,315 |
| Mar 18, 2026 | 251.02 | 262.40 | 246.10 | 247.77 | 247.77 | -1.59% | 3,002,260 |
| Mar 17, 2026 | 249.50 | 253.00 | 244.55 | 251.77 | 251.77 | 1.97% | 2,026,483 |
| Mar 16, 2026 | 234.45 | 251.00 | 234.45 | 246.91 | 246.91 | 5.43% | 7,266,618 |
| Mar 13, 2026 | 234.00 | 240.00 | 227.34 | 234.19 | 234.19 | -1.24% | 1,526,426 |
| Mar 12, 2026 | 231.03 | 241.00 | 226.20 | 237.13 | 237.13 | 1.26% | 3,084,144 |
| Mar 11, 2026 | 221.97 | 238.00 | 221.89 | 234.17 | 234.17 | 6.20% | 3,480,121 |
| Mar 10, 2026 | 220.00 | 224.29 | 217.01 | 220.49 | 220.49 | 2.23% | 868,105 |
| Mar 9, 2026 | 215.00 | 216.80 | 206.98 | 215.69 | 215.69 | -2.07% | 1,439,317 |
| Mar 6, 2026 | 222.60 | 228.40 | 218.66 | 220.24 | 220.24 | -1.56% | 1,080,105 |
| Mar 5, 2026 | 221.50 | 228.98 | 218.44 | 223.73 | 223.73 | 2.52% | 1,426,218 |
| Mar 4, 2026 | 220.00 | 223.94 | 214.52 | 218.22 | 218.22 | -3.37% | 1,573,980 |
| Mar 2, 2026 | 221.00 | 235.00 | 221.00 | 225.83 | 225.83 | -3.87% | 2,220,188 |
| Feb 27, 2026 | 231.99 | 239.89 | 228.00 | 234.93 | 234.93 | 2.45% | 4,457,304 |
| Feb 26, 2026 | 228.85 | 231.99 | 226.00 | 229.32 | 229.32 | 0.85% | 1,442,123 |
| Feb 25, 2026 | 220.50 | 234.99 | 219.96 | 227.38 | 227.38 | 4.01% | 5,908,243 |
| Feb 24, 2026 | 219.60 | 221.00 | 213.00 | 218.62 | 218.62 | -0.73% | 971,195 |
| Feb 23, 2026 | 223.50 | 229.48 | 216.35 | 220.23 | 220.23 | -1.37% | 1,414,201 |
| Feb 20, 2026 | 226.28 | 229.39 | 220.62 | 223.30 | 223.30 | -2.22% | 1,568,261 |
| Feb 19, 2026 | 223.00 | 233.99 | 221.15 | 228.36 | 228.36 | 0.72% | 5,147,334 |
| Feb 18, 2026 | 206.70 | 231.82 | 205.50 | 226.72 | 226.72 | 9.69% | 24,440,180 |
| Feb 17, 2026 | 192.13 | 210.50 | 191.10 | 206.69 | 206.69 | 7.58% | 5,765,989 |
| Feb 16, 2026 | 188.00 | 194.95 | 188.00 | 192.13 | 192.13 | 3.09% | 1,153,113 |
| Feb 13, 2026 | 191.00 | 192.25 | 185.23 | 186.38 | 186.38 | -3.55% | 478,368 |
| Feb 12, 2026 | 192.00 | 197.38 | 189.45 | 193.24 | 193.24 | 0.74% | 933,012 |
| Feb 11, 2026 | 194.99 | 196.64 | 191.20 | 191.82 | 191.82 | -1.56% | 347,887 |
| Feb 10, 2026 | 196.70 | 200.95 | 193.00 | 194.86 | 194.86 | -0.91% | 708,898 |
| Feb 9, 2026 | 190.41 | 204.47 | 187.10 | 196.65 | 196.65 | 5.93% | 2,569,435 |
| Feb 6, 2026 | 186.29 | 188.00 | 183.22 | 185.65 | 185.65 | -1.24% | 407,845 |
| Feb 5, 2026 | 187.45 | 193.30 | 185.21 | 187.98 | 187.98 | -0.21% | 1,054,608 |
| Feb 4, 2026 | 185.10 | 189.49 | 181.11 | 188.38 | 188.38 | 1.44% | 879,200 |
| Feb 3, 2026 | 193.79 | 193.79 | 182.00 | 185.71 | 185.71 | 7.31% | 3,093,704 |
| Feb 2, 2026 | 177.85 | 178.00 | 167.30 | 173.06 | 173.06 | -1.76% | 837,831 |
| Feb 1, 2026 | 179.95 | 183.58 | 175.07 | 176.16 | 176.16 | -1.13% | 661,798 |
| Jan 30, 2026 | 184.23 | 186.45 | 174.81 | 178.18 | 178.18 | -1.53% | 3,132,254 |
| Jan 29, 2026 | 173.00 | 192.80 | 170.50 | 180.94 | 180.94 | 8.50% | 28,081,520 |
| Jan 28, 2026 | 163.79 | 167.64 | 163.79 | 166.77 | 166.77 | 2.63% | 576,661 |
| Jan 27, 2026 | 160.53 | 167.70 | 158.49 | 162.49 | 162.49 | 2.32% | 973,089 |
| Jan 23, 2026 | 168.30 | 168.30 | 158.00 | 158.80 | 158.80 | -4.12% | 460,247 |
| Jan 22, 2026 | 163.72 | 168.00 | 162.75 | 165.62 | 165.62 | 2.35% | 492,946 |
| Jan 21, 2026 | 168.00 | 170.84 | 160.18 | 161.81 | 161.81 | -4.21% | 1,044,839 |
| Jan 20, 2026 | 173.50 | 173.62 | 167.10 | 168.93 | 168.93 | -2.70% | 478,833 |
| Jan 19, 2026 | 174.46 | 176.01 | 172.64 | 173.61 | 173.61 | -0.95% | 380,989 |
| Jan 16, 2026 | 175.00 | 178.67 | 174.01 | 175.27 | 175.27 | -0.69% | 472,963 |
| Jan 14, 2026 | 180.10 | 182.26 | 173.35 | 176.49 | 176.49 | -1.77% | 728,807 |