Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 117.80
-3.25 (-2.68%)
At close: Sep 5, 2025
Aeron Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 122.45 | 123.75 | 116.95 | 117.80 | 117.80 | -2.68% | 60,000 |
| Sep 4, 2025 | 121.50 | 122.00 | 120.10 | 121.05 | 121.05 | -0.33% | 18,000 |
| Sep 3, 2025 | 116.00 | 124.00 | 114.60 | 121.45 | 121.45 | 5.24% | 48,000 |
| Sep 2, 2025 | 114.00 | 116.55 | 112.10 | 115.40 | 115.40 | 0.35% | 9,000 |
| Sep 1, 2025 | 112.00 | 116.90 | 112.00 | 115.00 | 115.00 | 3.46% | 20,000 |
| Aug 29, 2025 | 113.00 | 113.00 | 109.65 | 111.15 | 111.15 | 2.44% | 8,000 |
| Aug 28, 2025 | 111.20 | 111.20 | 107.05 | 108.50 | 108.50 | -3.30% | 4,000 |
| Aug 26, 2025 | 112.15 | 113.90 | 112.15 | 112.20 | 112.20 | -2.39% | 5,000 |
| Aug 25, 2025 | 113.15 | 114.95 | 113.15 | 114.95 | 114.95 | -0.09% | 4,000 |
| Aug 22, 2025 | 117.45 | 118.70 | 114.00 | 115.05 | 115.05 | -1.07% | 21,000 |
| Aug 21, 2025 | 116.00 | 117.00 | 114.90 | 116.30 | 116.30 | 0.35% | 8,000 |
| Aug 20, 2025 | 116.90 | 117.80 | 113.95 | 115.90 | 115.90 | 1.09% | 23,000 |
| Aug 19, 2025 | 109.25 | 117.00 | 109.25 | 114.65 | 114.65 | 4.94% | 22,000 |
| Aug 18, 2025 | 109.00 | 110.00 | 108.40 | 109.25 | 109.25 | 1.96% | 25,000 |
| Aug 14, 2025 | 108.15 | 110.00 | 106.00 | 107.15 | 107.15 | -0.92% | 17,000 |
| Aug 13, 2025 | 104.00 | 109.00 | 104.00 | 108.15 | 108.15 | 3.79% | 23,000 |
| Aug 12, 2025 | 103.65 | 104.65 | 103.65 | 104.20 | 104.20 | -0.10% | 9,000 |
| Aug 11, 2025 | 109.40 | 109.40 | 102.70 | 104.30 | 104.30 | -4.14% | 44,000 |
| Aug 8, 2025 | 106.25 | 110.00 | 106.25 | 108.80 | 108.80 | 0.97% | 11,000 |
| Aug 7, 2025 | 111.25 | 111.25 | 107.40 | 107.75 | 107.75 | -3.15% | 26,000 |
| Aug 6, 2025 | 111.95 | 114.85 | 109.00 | 111.25 | 111.25 | 3.01% | 37,000 |
| Aug 5, 2025 | 111.70 | 111.70 | 108.00 | 108.00 | 108.00 | -1.82% | 13,000 |
| Aug 4, 2025 | 114.25 | 114.25 | 106.00 | 110.00 | 110.00 | -3.72% | 59,000 |
| Aug 1, 2025 | 118.95 | 119.95 | 113.75 | 114.25 | 114.25 | -3.38% | 79,000 |
| Jul 31, 2025 | 120.00 | 120.00 | 117.55 | 118.25 | 118.25 | -1.42% | 11,000 |
| Jul 30, 2025 | 119.40 | 121.00 | 118.00 | 119.95 | 119.95 | 0.08% | 21,000 |
| Jul 29, 2025 | 122.45 | 122.50 | 119.70 | 119.85 | 119.85 | -0.95% | 20,000 |
| Jul 28, 2025 | 120.75 | 121.00 | 120.05 | 121.00 | 121.00 | -1.02% | 6,000 |
| Jul 25, 2025 | 120.80 | 122.95 | 119.20 | 122.25 | 122.25 | 1.20% | 16,000 |
| Jul 24, 2025 | 120.00 | 122.30 | 119.55 | 120.80 | 120.80 | 0.71% | 18,000 |
| Jul 23, 2025 | 123.10 | 123.95 | 119.80 | 119.95 | 119.95 | -2.48% | 43,000 |
| Jul 22, 2025 | 123.90 | 123.90 | 120.90 | 123.00 | 123.00 | 0.82% | 9,000 |
| Jul 21, 2025 | 120.00 | 122.00 | 119.95 | 122.00 | 122.00 | 1.71% | 9,000 |
| Jul 18, 2025 | 125.40 | 127.95 | 117.20 | 119.95 | 119.95 | -5.36% | 133,000 |
| Jul 17, 2025 | 124.80 | 127.20 | 124.00 | 126.75 | 126.75 | 3.05% | 28,000 |
| Jul 16, 2025 | 122.55 | 129.00 | 122.00 | 123.00 | 123.00 | -1.09% | 100,000 |
| Jul 15, 2025 | 125.00 | 127.80 | 123.10 | 124.35 | 124.35 | -1.27% | 66,000 |
| Jul 14, 2025 | 127.30 | 128.00 | 124.10 | 125.95 | 125.95 | - | 40,000 |
| Jul 11, 2025 | 124.00 | 127.00 | 124.00 | 125.95 | 125.95 | 1.29% | 24,000 |
| Jul 10, 2025 | 125.35 | 126.85 | 124.00 | 124.35 | 124.35 | -0.88% | 48,000 |
| Jul 9, 2025 | 128.00 | 129.25 | 124.00 | 125.45 | 125.45 | -1.76% | 33,000 |
| Jul 8, 2025 | 129.00 | 129.00 | 126.65 | 127.70 | 127.70 | -0.23% | 15,000 |
| Jul 7, 2025 | 127.00 | 129.40 | 125.00 | 128.00 | 128.00 | 0.83% | 25,000 |
| Jul 4, 2025 | 131.00 | 131.00 | 126.40 | 126.95 | 126.95 | -0.08% | 16,000 |
| Jul 3, 2025 | 128.95 | 130.70 | 127.05 | 127.05 | 127.05 | -1.51% | 12,000 |
| Jul 2, 2025 | 130.00 | 134.00 | 128.95 | 129.00 | 129.00 | -0.92% | 46,000 |
| Jul 1, 2025 | 128.00 | 131.60 | 124.90 | 130.20 | 130.20 | 3.62% | 119,000 |
| Jun 30, 2025 | 129.50 | 129.90 | 125.00 | 125.65 | 125.65 | -2.97% | 115,000 |
| Jun 27, 2025 | 131.50 | 135.95 | 129.00 | 129.50 | 129.50 | -2.19% | 57,000 |
| Jun 26, 2025 | 135.00 | 139.25 | 132.20 | 132.40 | 132.40 | -1.38% | 45,000 |