Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 513.00
-23.40 (-4.36%)
Nov 2, 2026, 3:21 PM IST
Aeroflex Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 524.00 | 527.25 | 487.15 | 513.00 | 513.00 | -4.36% | 5,033,443 |
| Oct 30, 2026 | 538.35 | 556.00 | 520.00 | 536.40 | 536.40 | -0.36% | 13,796,876 |
| Oct 29, 2026 | 528.00 | 578.50 | 511.10 | 538.35 | 538.35 | 9.37% | 35,960,118 |
| Oct 28, 2026 | 488.00 | 504.70 | 479.55 | 492.25 | 492.25 | 2.22% | 2,343,946 |
| Oct 27, 2026 | 461.50 | 483.85 | 452.35 | 481.55 | 481.55 | 8.03% | 3,560,610 |
| Oct 26, 2026 | 450.00 | 455.00 | 438.65 | 445.75 | 445.75 | -1.23% | 1,572,189 |
| Oct 23, 2026 | 470.00 | 470.00 | 432.00 | 451.30 | 451.30 | -5.87% | 3,586,491 |
| Oct 22, 2026 | 487.00 | 507.00 | 474.75 | 479.45 | 479.45 | -1.94% | 2,297,399 |
| Oct 21, 2026 | 509.95 | 512.70 | 478.20 | 488.95 | 488.95 | -3.22% | 2,298,839 |
| Oct 19, 2026 | 526.05 | 530.80 | 496.05 | 505.20 | 505.20 | -3.92% | 2,825,816 |
| Oct 16, 2026 | 516.40 | 535.45 | 506.50 | 525.80 | 525.80 | 2.91% | 2,800,662 |
| Oct 15, 2026 | 560.10 | 560.80 | 504.10 | 510.95 | 510.95 | -10.15% | 5,892,780 |
| Oct 14, 2026 | 559.00 | 613.70 | 559.00 | 568.70 | 568.70 | 1.99% | 7,996,426 |
| Oct 13, 2026 | 571.00 | 573.70 | 543.15 | 557.60 | 557.60 | -1.81% | 1,583,098 |
| Oct 12, 2026 | 530.00 | 599.00 | 530.00 | 567.90 | 567.90 | 9.11% | 12,895,314 |
| Oct 9, 2026 | 535.00 | 546.90 | 514.00 | 520.50 | 520.50 | -1.61% | 1,089,632 |
| Oct 8, 2026 | 572.05 | 574.90 | 525.50 | 529.00 | 529.00 | -6.18% | 1,597,169 |
| Oct 7, 2026 | 566.40 | 567.00 | 550.35 | 563.85 | 563.85 | 0.55% | 1,019,697 |
| Oct 6, 2026 | 549.70 | 563.50 | 536.40 | 560.75 | 560.75 | 3.01% | 1,324,804 |
| Oct 5, 2026 | 524.00 | 551.40 | 524.00 | 544.35 | 544.35 | 4.41% | 2,372,211 |
| Oct 1, 2026 | 540.00 | 540.00 | 511.25 | 521.35 | 521.35 | -2.84% | 1,183,839 |
| Sep 30, 2026 | 539.60 | 553.50 | 527.55 | 536.60 | 536.60 | -0.56% | 981,031 |
| Sep 29, 2026 | 511.30 | 543.65 | 508.10 | 539.60 | 539.60 | 5.10% | 1,421,036 |
| Sep 28, 2026 | 524.25 | 524.95 | 508.20 | 513.40 | 513.40 | -2.34% | 752,491 |
| Sep 25, 2026 | 530.95 | 537.45 | 518.00 | 525.70 | 525.70 | -0.28% | 515,468 |
| Sep 24, 2026 | 515.00 | 546.00 | 515.00 | 527.20 | 527.20 | 1.23% | 1,258,585 |
| Sep 23, 2026 | 516.70 | 539.40 | 514.25 | 520.80 | 520.80 | 0.79% | 939,383 |
| Sep 22, 2026 | 519.35 | 526.95 | 510.05 | 516.70 | 516.70 | 0.23% | 748,519 |
| Sep 21, 2026 | 510.90 | 524.80 | 500.65 | 515.50 | 515.50 | 0.90% | 931,850 |
| Sep 18, 2026 | 510.00 | 514.00 | 497.10 | 510.90 | 510.90 | 2.67% | 890,374 |
| Sep 17, 2026 | 483.10 | 512.10 | 483.10 | 497.60 | 497.60 | 3.43% | 2,061,953 |
| Sep 16, 2026 | 495.00 | 495.00 | 456.85 | 481.10 | 481.10 | -5.22% | 4,838,168 |
| Sep 15, 2026 | 565.40 | 567.45 | 507.60 | 507.60 | 507.60 | -9.99% | 1,836,440 |
| Sep 11, 2026 | 560.00 | 569.50 | 545.25 | 563.95 | 563.95 | -0.04% | 1,042,637 |
| Sep 10, 2026 | 560.00 | 568.10 | 548.10 | 564.20 | 564.20 | 0.54% | 940,236 |
| Sep 9, 2026 | 572.00 | 573.40 | 554.05 | 561.15 | 561.15 | -2.15% | 865,460 |
| Sep 8, 2026 | 561.65 | 584.15 | 545.10 | 573.50 | 573.50 | 2.75% | 1,971,688 |
| Sep 7, 2026 | 538.05 | 561.70 | 536.20 | 558.15 | 558.15 | 3.85% | 1,428,851 |
| Sep 4, 2026 | 544.00 | 552.95 | 527.10 | 537.45 | 537.45 | -0.87% | 1,026,759 |
| Sep 3, 2026 | 545.05 | 547.90 | 536.15 | 542.15 | 542.15 | 0.26% | 731,290 |
| Sep 2, 2026 | 548.20 | 561.45 | 536.30 | 540.75 | 540.75 | -2.05% | 1,124,008 |
| Sep 1, 2026 | 526.80 | 570.50 | 515.55 | 552.05 | 552.05 | 5.07% | 2,920,944 |
| Aug 31, 2026 | 542.00 | 542.00 | 523.10 | 525.40 | 525.40 | -3.08% | 953,151 |
| Aug 28, 2026 | 521.85 | 547.00 | 519.80 | 542.10 | 542.10 | 3.83% | 2,093,610 |
| Aug 27, 2026 | 536.80 | 539.20 | 515.30 | 522.10 | 522.10 | -2.66% | 1,111,371 |
| Aug 26, 2026 | 496.00 | 542.00 | 492.00 | 536.35 | 536.35 | 8.19% | 3,136,975 |
| Aug 25, 2026 | 503.00 | 511.00 | 489.05 | 495.75 | 495.75 | -1.69% | 949,113 |
| Aug 24, 2026 | 505.25 | 511.00 | 494.35 | 504.25 | 504.25 | 0.25% | 1,279,597 |
| Aug 21, 2026 | 475.30 | 504.90 | 472.30 | 503.00 | 503.00 | 5.83% | 3,065,737 |
| Aug 20, 2026 | 480.00 | 485.00 | 471.10 | 475.30 | 475.30 | 0.24% | 690,166 |