Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 469.90
+3.25 (0.70%)
Jun 29, 2026, 12:35 PM IST
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 483.20 | 486.90 | 462.00 | 466.65 | 466.65 | -2.71% | 1,253,310 |
| Jun 24, 2026 | 500.25 | 511.85 | 475.70 | 479.65 | 479.65 | -4.59% | 1,296,461 |
| Jun 23, 2026 | 509.65 | 519.95 | 490.00 | 502.75 | 502.75 | -1.35% | 1,670,099 |
| Jun 22, 2026 | 512.00 | 521.90 | 496.00 | 509.65 | 509.65 | 0.47% | 1,814,849 |
| Jun 19, 2026 | 488.40 | 518.80 | 486.80 | 507.25 | 507.25 | 3.73% | 3,240,258 |
| Jun 18, 2026 | 506.95 | 506.95 | 484.00 | 489.00 | 489.00 | -4.29% | 2,184,388 |
| Jun 17, 2026 | 474.00 | 518.85 | 465.10 | 510.90 | 510.90 | 8.31% | 4,507,751 |
| Jun 16, 2026 | 487.65 | 491.90 | 456.00 | 471.70 | 471.70 | -1.32% | 2,678,346 |
| Jun 15, 2026 | 459.90 | 485.00 | 452.65 | 478.00 | 478.00 | 6.67% | 5,416,719 |
| Jun 12, 2026 | 418.00 | 449.40 | 417.95 | 448.10 | 448.10 | 9.68% | 2,868,692 |
| Jun 11, 2026 | 409.10 | 432.50 | 405.30 | 408.55 | 408.55 | -1.34% | 1,552,333 |
| Jun 10, 2026 | 430.55 | 430.55 | 412.20 | 414.10 | 414.10 | -2.72% | 1,235,075 |
| Jun 9, 2026 | 404.95 | 433.05 | 404.95 | 425.70 | 425.70 | 6.69% | 2,062,063 |
| Jun 8, 2026 | 400.00 | 418.95 | 392.30 | 399.00 | 399.00 | -4.94% | 1,726,621 |
| Jun 5, 2026 | 439.00 | 443.20 | 414.00 | 419.75 | 419.75 | -4.47% | 1,658,836 |
| Jun 4, 2026 | 429.80 | 446.05 | 426.15 | 439.40 | 439.40 | 1.15% | 1,781,431 |
| Jun 3, 2026 | 424.00 | 439.00 | 413.05 | 434.40 | 434.40 | 3.56% | 3,666,854 |
| Jun 2, 2026 | 386.65 | 424.00 | 381.15 | 419.45 | 419.45 | 8.01% | 2,773,192 |
| Jun 1, 2026 | 405.00 | 430.00 | 383.00 | 388.35 | 388.35 | -3.25% | 4,297,172 |
| May 29, 2026 | 410.75 | 410.90 | 376.55 | 401.40 | 401.40 | -1.47% | 2,205,272 |
| May 27, 2026 | 404.00 | 424.00 | 404.00 | 407.40 | 407.40 | 1.04% | 1,840,679 |
| May 26, 2026 | 413.00 | 419.45 | 401.00 | 403.20 | 403.20 | -2.69% | 1,383,305 |
| May 25, 2026 | 410.00 | 417.45 | 401.00 | 414.35 | 414.35 | 2.80% | 1,972,411 |
| May 22, 2026 | 380.00 | 408.90 | 376.15 | 403.05 | 403.05 | 6.08% | 3,582,977 |
| May 21, 2026 | 395.95 | 397.75 | 378.10 | 379.95 | 379.95 | -2.84% | 1,663,081 |
| May 20, 2026 | 379.00 | 394.85 | 373.25 | 391.05 | 391.05 | 2.42% | 2,315,031 |
| May 19, 2026 | 371.50 | 389.00 | 363.00 | 381.80 | 381.80 | 3.50% | 3,721,146 |
| May 18, 2026 | 369.50 | 373.80 | 356.15 | 368.90 | 368.90 | -0.53% | 1,657,400 |
| May 15, 2026 | 362.35 | 377.70 | 345.45 | 370.85 | 370.85 | 2.74% | 3,229,924 |
| May 14, 2026 | 372.00 | 372.30 | 349.30 | 360.95 | 360.95 | -1.11% | 2,056,562 |
| May 13, 2026 | 365.00 | 381.00 | 361.80 | 365.00 | 365.00 | -0.07% | 2,787,633 |
| May 12, 2026 | 395.00 | 401.95 | 361.30 | 365.25 | 365.25 | -8.37% | 4,060,694 |
| May 11, 2026 | 424.80 | 424.80 | 396.00 | 398.60 | 398.60 | -9.28% | 4,451,936 |
| May 8, 2026 | 399.95 | 458.70 | 398.00 | 439.35 | 439.35 | 6.23% | 18,112,350 |
| May 7, 2026 | 351.50 | 413.60 | 351.45 | 413.60 | 413.60 | 19.99% | 18,954,870 |
| May 6, 2026 | 320.00 | 350.05 | 320.00 | 344.70 | 344.70 | 8.38% | 10,678,430 |
| May 5, 2026 | 303.00 | 321.40 | 302.20 | 318.05 | 318.05 | 5.19% | 3,303,048 |
| May 4, 2026 | 307.30 | 310.75 | 293.30 | 302.35 | 302.35 | -0.76% | 1,550,668 |
| Apr 30, 2026 | 305.18 | 314.00 | 302.44 | 304.67 | 304.67 | -0.17% | 2,375,804 |
| Apr 29, 2026 | 295.70 | 310.00 | 290.00 | 305.18 | 305.18 | 4.15% | 4,060,974 |
| Apr 28, 2026 | 295.50 | 307.00 | 291.18 | 293.03 | 293.03 | -0.63% | 2,021,755 |
| Apr 27, 2026 | 279.75 | 304.35 | 278.76 | 294.90 | 294.90 | 6.13% | 3,333,027 |
| Apr 24, 2026 | 297.00 | 297.50 | 275.79 | 277.87 | 277.87 | -6.02% | 2,531,145 |
| Apr 23, 2026 | 303.52 | 303.95 | 292.23 | 295.68 | 295.68 | -2.90% | 1,412,798 |
| Apr 22, 2026 | 289.05 | 309.40 | 288.00 | 304.52 | 304.52 | 5.33% | 3,362,999 |
| Apr 21, 2026 | 301.99 | 303.20 | 285.61 | 289.11 | 289.11 | -3.92% | 2,068,637 |
| Apr 20, 2026 | 311.23 | 312.95 | 298.25 | 300.89 | 300.89 | -3.32% | 1,187,413 |
| Apr 17, 2026 | 296.23 | 321.40 | 295.11 | 311.23 | 311.23 | 5.06% | 5,323,968 |
| Apr 16, 2026 | 295.00 | 299.80 | 289.20 | 296.23 | 296.23 | 0.96% | 1,248,803 |
| Apr 15, 2026 | 297.00 | 297.95 | 285.50 | 293.40 | 293.40 | 1.40% | 1,986,347 |