Aeroflex Industries Limited (NSE:AEROFLEX)
India · Delayed Price · Currency is INR 369.50
+8.55 (2.37%)
May 15, 2026, 3:30 PM IST
Aeroflex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,112,356 |
| May 7, 2026 | 351.50 | 413.60 | 351.45 | 413.60 | 413.60 | 19.99% | 18,954,871 |
| May 6, 2026 | 320.00 | 350.05 | 320.00 | 344.70 | 344.70 | 8.38% | 10,678,433 |
| 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 |
| Apr 13, 2026 | 284.10 | 298.90 | 280.20 | 289.34 | 289.34 | 0.12% | 2,485,219 |
| Apr 10, 2026 | 277.90 | 296.00 | 275.14 | 288.99 | 288.99 | 5.29% | 4,519,434 |
| Apr 9, 2026 | 260.00 | 282.00 | 258.36 | 274.46 | 274.46 | 4.91% | 4,175,737 |
| Apr 8, 2026 | 254.60 | 266.80 | 252.00 | 261.61 | 261.61 | 6.48% | 2,262,648 |
| Apr 7, 2026 | 252.00 | 258.79 | 245.00 | 245.70 | 245.70 | -3.70% | 1,135,933 |
| Apr 6, 2026 | 255.00 | 257.99 | 248.04 | 255.15 | 255.15 | 0.93% | 1,060,720 |
| Apr 2, 2026 | 244.90 | 255.95 | 241.05 | 252.79 | 252.79 | 0.86% | 997,242 |
| Apr 1, 2026 | 246.25 | 255.00 | 245.55 | 250.64 | 250.64 | 4.98% | 1,418,256 |
| Mar 30, 2026 | 236.00 | 245.90 | 234.39 | 238.76 | 238.76 | -0.75% | 1,553,469 |
| 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% | 3,002,314 |
| 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% | 2,221,002 |
| Feb 27, 2026 | 231.99 | 239.89 | 228.00 | 234.93 | 234.93 | 2.45% | 4,457,304 |