Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 517.05
+1.55 (0.30%)
Sep 22, 2026, 3:29 PM IST
Aeroflex Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 488.50 | 490.55 | 470.20 | 474.15 | 474.15 | -2.41% | 1,054,421 |
| Aug 18, 2026 | 454.00 | 488.00 | 449.40 | 485.85 | 485.85 | 6.58% | 3,213,334 |
| Aug 17, 2026 | 462.00 | 468.40 | 452.05 | 455.85 | 455.85 | -0.87% | 1,009,001 |
| Aug 14, 2026 | 448.95 | 464.80 | 448.95 | 459.85 | 459.85 | 2.59% | 1,134,930 |
| Aug 13, 2026 | 448.50 | 460.00 | 443.10 | 448.25 | 448.25 | 0.38% | 1,025,181 |
| Aug 12, 2026 | 426.40 | 450.00 | 423.00 | 446.55 | 446.55 | 5.65% | 1,802,936 |
| Aug 11, 2026 | 421.70 | 426.50 | 416.00 | 422.65 | 422.65 | 0.45% | 797,908 |
| Aug 10, 2026 | 428.85 | 434.80 | 413.60 | 420.75 | 420.75 | -1.26% | 1,188,013 |
| Aug 7, 2026 | 432.00 | 443.00 | 423.00 | 426.10 | 426.10 | -2.83% | 1,114,794 |
| Aug 6, 2026 | 459.50 | 459.50 | 431.10 | 438.50 | 438.50 | -3.84% | 1,044,958 |
| Aug 5, 2026 | 467.40 | 471.95 | 454.25 | 456.00 | 456.00 | -1.68% | 840,101 |
| Aug 4, 2026 | 433.40 | 466.90 | 431.80 | 463.80 | 463.80 | 7.51% | 2,504,272 |
| Aug 3, 2026 | 435.70 | 439.75 | 428.10 | 431.40 | 431.40 | -0.93% | 607,121 |
| Jul 31, 2026 | 444.00 | 444.00 | 433.80 | 435.45 | 435.45 | 2.07% | 925,704 |
| Jul 30, 2026 | 451.70 | 452.40 | 422.30 | 426.60 | 426.60 | -5.33% | 1,530,758 |
| Jul 29, 2026 | 449.95 | 469.00 | 444.10 | 450.60 | 450.60 | 0.96% | 2,465,863 |
| Jul 28, 2026 | 440.00 | 453.70 | 431.20 | 446.30 | 446.30 | 6.73% | 5,360,972 |
| Jul 27, 2026 | 425.00 | 430.30 | 410.20 | 418.15 | 418.15 | -0.64% | 1,478,407 |
| Jul 24, 2026 | 415.00 | 437.80 | 403.65 | 420.85 | 420.85 | 0.18% | 2,248,858 |
| Jul 23, 2026 | 406.00 | 424.00 | 404.00 | 420.10 | 420.10 | 3.19% | 1,235,076 |
| Jul 22, 2026 | 416.00 | 417.55 | 402.30 | 407.10 | 407.10 | -1.52% | 818,242 |
| Jul 21, 2026 | 406.55 | 415.75 | 405.05 | 413.40 | 413.40 | 1.76% | 721,291 |
| Jul 20, 2026 | 406.00 | 417.95 | 405.00 | 406.25 | 406.25 | -1.06% | 520,796 |
| Jul 17, 2026 | 410.00 | 414.70 | 398.15 | 410.60 | 410.60 | -0.06% | 859,625 |
| Jul 16, 2026 | 421.90 | 421.90 | 405.00 | 410.85 | 410.85 | -2.45% | 752,247 |
| Jul 15, 2026 | 413.00 | 426.65 | 411.70 | 421.15 | 421.15 | 2.49% | 920,485 |
| Jul 14, 2026 | 418.00 | 421.40 | 406.00 | 410.90 | 410.90 | -2.42% | 788,965 |