Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 525.40
-16.70 (-3.08%)
Aug 31, 2026, 3:30 PM IST
Aeroflex Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 409.95 | 432.75 | 408.10 | 421.50 | 421.10 | 1.92% | 1,382,985 |
| Jul 10, 2026 | 411.10 | 426.95 | 399.10 | 413.55 | 413.16 | 2.05% | 1,563,044 |
| Jul 9, 2026 | 406.85 | 420.60 | 400.70 | 405.25 | 404.87 | 1.07% | 2,455,103 |
| Jul 8, 2026 | 406.00 | 422.80 | 396.10 | 400.95 | 400.57 | -3.04% | 1,895,951 |
| Jul 7, 2026 | 460.00 | 461.30 | 413.10 | 413.50 | 413.11 | -9.90% | 2,717,057 |
| Jul 6, 2026 | 453.00 | 471.00 | 453.00 | 458.95 | 458.51 | 0.59% | 845,462 |
| Jul 3, 2026 | 480.00 | 482.00 | 451.15 | 456.25 | 455.82 | -4.63% | 1,426,577 |
| Jul 2, 2026 | 500.00 | 508.00 | 468.00 | 478.40 | 477.95 | -2.07% | 2,036,402 |
| Jul 1, 2026 | 471.60 | 493.80 | 467.40 | 488.50 | 488.04 | 3.58% | 2,138,879 |
| Jun 30, 2026 | 472.00 | 478.60 | 466.75 | 471.60 | 471.15 | 0.55% | 672,157 |
| Jun 29, 2026 | 466.95 | 481.95 | 450.20 | 469.00 | 468.55 | 0.50% | 1,363,185 |
| Jun 25, 2026 | 483.20 | 486.90 | 462.00 | 466.65 | 466.21 | -2.71% | 1,253,310 |
| Jun 24, 2026 | 500.25 | 511.85 | 475.70 | 479.65 | 479.19 | -4.59% | 1,296,461 |
| Jun 23, 2026 | 509.65 | 519.95 | 490.00 | 502.75 | 502.27 | -1.35% | 1,670,099 |
| Jun 22, 2026 | 512.00 | 521.90 | 496.00 | 509.65 | 509.17 | 0.47% | 1,814,849 |