Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 83.25
+2.50 (3.10%)
At close: Mar 25, 2026
Aeron Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 80.00 | 84.45 | 80.00 | 83.25 | 83.25 | 3.10% | 34,000 |
| Mar 24, 2026 | 78.70 | 83.00 | 78.50 | 80.75 | 80.75 | 3.46% | 23,000 |
| Mar 23, 2026 | 80.00 | 82.90 | 78.00 | 78.05 | 78.05 | -8.34% | 16,000 |
| Mar 20, 2026 | 85.00 | 86.40 | 83.05 | 85.15 | 85.15 | -0.18% | 14,000 |
| Mar 19, 2026 | 88.00 | 88.45 | 85.00 | 85.30 | 85.30 | -3.56% | 34,000 |
| Mar 18, 2026 | 88.00 | 88.95 | 86.10 | 88.45 | 88.45 | 1.09% | 58,000 |
| Mar 17, 2026 | 89.50 | 90.00 | 87.50 | 87.50 | 87.50 | -2.72% | 36,000 |
| Mar 16, 2026 | 88.95 | 89.95 | 88.95 | 89.95 | 89.95 | 1.12% | 4,000 |
| Mar 13, 2026 | 89.95 | 90.00 | 88.00 | 88.95 | 88.95 | 2.36% | 7,000 |
| Mar 12, 2026 | 84.15 | 90.00 | 84.15 | 86.90 | 86.90 | -4.40% | 23,000 |
| Mar 11, 2026 | 90.00 | 92.95 | 90.00 | 90.90 | 90.90 | 2.13% | 13,000 |
| Mar 10, 2026 | 88.05 | 90.00 | 88.05 | 89.00 | 89.00 | 1.42% | 7,000 |
| Mar 9, 2026 | 86.00 | 88.15 | 85.00 | 87.75 | 87.75 | -4.15% | 19,000 |
| Mar 6, 2026 | 89.50 | 93.00 | 89.50 | 91.55 | 91.55 | 3.74% | 23,000 |
| Mar 5, 2026 | 89.50 | 89.50 | 88.00 | 88.25 | 88.25 | -1.34% | 10,000 |
| Mar 4, 2026 | 89.40 | 89.50 | 86.85 | 89.45 | 89.45 | 0.06% | 11,000 |
| Mar 2, 2026 | 85.00 | 92.65 | 85.00 | 89.40 | 89.40 | -4.69% | 39,000 |
| Feb 27, 2026 | 92.00 | 94.50 | 92.00 | 93.80 | 93.80 | 0.43% | 7,000 |
| Feb 26, 2026 | 94.25 | 94.25 | 93.00 | 93.40 | 93.40 | -0.90% | 6,000 |
| Feb 25, 2026 | 96.80 | 96.95 | 94.00 | 94.25 | 94.25 | -2.84% | 5,000 |
| Feb 24, 2026 | 98.90 | 98.90 | 95.00 | 97.00 | 97.00 | -1.92% | 6,000 |
| Feb 23, 2026 | 96.00 | 98.90 | 96.00 | 98.90 | 98.90 | 3.02% | 9,000 |
| Feb 20, 2026 | 96.00 | 97.50 | 96.00 | 96.00 | 96.00 | -1.44% | 8,000 |
| Feb 19, 2026 | 98.05 | 98.50 | 95.10 | 97.40 | 97.40 | -0.81% | 31,000 |
| Feb 18, 2026 | 98.50 | 99.00 | 98.20 | 98.20 | 98.20 | -0.81% | 9,000 |
| Feb 17, 2026 | 98.00 | 99.55 | 98.00 | 99.00 | 99.00 | 0.97% | 4,000 |
| Feb 16, 2026 | 99.95 | 99.95 | 98.05 | 98.05 | 98.05 | -0.10% | 13,000 |
| Feb 13, 2026 | 98.75 | 98.75 | 98.15 | 98.15 | 98.15 | -0.36% | 4,000 |
| Feb 12, 2026 | 102.00 | 102.00 | 98.15 | 98.50 | 98.50 | -4.74% | 13,000 |
| Feb 11, 2026 | 101.00 | 103.40 | 100.00 | 103.40 | 103.40 | 2.12% | 10,000 |
| Feb 10, 2026 | 99.00 | 101.55 | 99.00 | 101.25 | 101.25 | 1.86% | 7,000 |
| Feb 9, 2026 | 99.00 | 100.10 | 99.00 | 99.40 | 99.40 | -2.55% | 16,000 |
| Feb 6, 2026 | 96.15 | 102.50 | 96.15 | 102.00 | 102.00 | 1.29% | 9,000 |
| Feb 5, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.05% | 2,000 |
| Feb 4, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.49% | 1,000 |
| Feb 3, 2026 | 106.30 | 106.30 | 100.00 | 101.15 | 101.15 | -0.83% | 10,000 |
| Feb 2, 2026 | 102.90 | 103.00 | 99.55 | 102.00 | 102.00 | 3.08% | 12,000 |
| Feb 1, 2026 | 97.90 | 99.15 | 97.15 | 98.95 | 98.95 | 3.07% | 10,000 |
| Jan 30, 2026 | 95.25 | 96.00 | 92.30 | 96.00 | 96.00 | 1.05% | 8,000 |
| Jan 29, 2026 | 92.00 | 95.55 | 92.00 | 95.00 | 95.00 | -1.61% | 9,000 |
| Jan 28, 2026 | 99.85 | 99.85 | 96.30 | 96.55 | 96.55 | -1.48% | 5,000 |
| Jan 27, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 4.03% | 9,000 |
| Jan 23, 2026 | 95.00 | 95.10 | 94.20 | 94.20 | 94.20 | -3.29% | 18,000 |
| Jan 22, 2026 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | - | 5,000 |
| Jan 21, 2026 | 99.95 | 99.95 | 91.15 | 97.40 | 97.40 | 1.46% | 32,000 |
| Jan 20, 2026 | 98.00 | 98.00 | 95.30 | 96.00 | 96.00 | -0.10% | 5,000 |
| Jan 19, 2026 | 99.00 | 99.00 | 96.10 | 96.10 | 96.10 | -1.94% | 5,000 |
| Jan 16, 2026 | 96.00 | 98.70 | 96.00 | 98.00 | 98.00 | 2.08% | 7,000 |
| Jan 14, 2026 | 97.60 | 97.60 | 96.00 | 96.00 | 96.00 | -2.09% | 5,000 |
| Jan 13, 2026 | 97.00 | 98.15 | 96.65 | 98.05 | 98.05 | -2.78% | 5,000 |