Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 108.00
-2.00 (-1.82%)
At close: Aug 5, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 130.00 | 142.00 | 130.00 | 134.25 | 134.25 | 2.40% | 118,000 |
| Jun 24, 2025 | 125.60 | 133.50 | 125.60 | 131.10 | 131.10 | 4.75% | 48,000 |
| Jun 23, 2025 | 126.00 | 127.00 | 125.00 | 125.15 | 125.15 | -2.15% | 23,000 |
| Jun 20, 2025 | 128.00 | 132.00 | 125.00 | 127.90 | 127.90 | -1.62% | 68,000 |
| Jun 19, 2025 | 131.30 | 133.50 | 130.00 | 130.00 | 130.00 | 0.78% | 27,000 |
| Jun 18, 2025 | 130.30 | 130.30 | 129.00 | 129.00 | 129.00 | -0.39% | 9,000 |
| Jun 17, 2025 | 131.50 | 133.45 | 129.25 | 129.50 | 129.50 | -0.46% | 23,000 |
| Jun 16, 2025 | 135.00 | 135.00 | 129.00 | 130.10 | 130.10 | -2.18% | 41,000 |
| Jun 13, 2025 | 134.95 | 134.95 | 133.00 | 133.00 | 133.00 | -1.70% | 2,000 |
| Jun 12, 2025 | 135.10 | 138.00 | 133.55 | 135.30 | 135.30 | 0.15% | 39,000 |
| Jun 11, 2025 | 138.00 | 140.00 | 133.50 | 135.10 | 135.10 | -0.11% | 36,000 |
| Jun 10, 2025 | 134.50 | 137.90 | 133.70 | 135.25 | 135.25 | 0.56% | 19,000 |
| Jun 9, 2025 | 134.95 | 134.95 | 134.00 | 134.50 | 134.50 | 0.37% | 7,000 |
| Jun 6, 2025 | 133.90 | 135.00 | 131.55 | 134.00 | 134.00 | 1.44% | 24,000 |
| Jun 5, 2025 | 134.70 | 134.70 | 131.00 | 132.10 | 132.10 | 0.42% | 25,000 |
| Jun 4, 2025 | 137.50 | 137.50 | 131.10 | 131.55 | 131.55 | -4.12% | 123,000 |
| Jun 3, 2025 | 139.95 | 139.95 | 136.50 | 137.20 | 137.20 | 0.04% | 96,000 |
| Jun 2, 2025 | 136.05 | 139.85 | 135.00 | 137.15 | 137.15 | -1.65% | 18,000 |