Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 76.40
-3.65 (-4.56%)
At close: Oct 23, 2026
Aeron Composite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.00 | 80.00 | 76.40 | 76.40 | 76.40 | -4.56% | 8,000 |
| Oct 22, 2026 | 84.00 | 84.00 | 80.05 | 80.05 | 80.05 | -2.38% | 4,000 |
| Oct 21, 2026 | 82.15 | 82.15 | 82.00 | 82.00 | 82.00 | - | 15,000 |
| Oct 19, 2026 | 82.65 | 82.65 | 82.00 | 82.00 | 82.00 | -0.30% | 8,000 |
| Oct 16, 2026 | 82.10 | 82.25 | 82.00 | 82.25 | 82.25 | -1.02% | 4,000 |
| Oct 15, 2026 | 84.50 | 86.85 | 83.10 | 83.10 | 83.10 | -4.43% | 10,000 |
| Oct 14, 2026 | 83.50 | 86.95 | 83.50 | 86.95 | 86.95 | 5.97% | 7,000 |
| Oct 13, 2026 | 82.10 | 82.10 | 82.05 | 82.05 | 82.05 | - | 2,000 |
| Oct 12, 2026 | 84.10 | 84.10 | 82.05 | 82.05 | 82.05 | -2.32% | 6,000 |
| Oct 9, 2026 | 86.85 | 88.00 | 80.00 | 84.00 | 84.00 | -0.06% | 22,000 |
| Oct 8, 2026 | 86.95 | 86.95 | 84.05 | 84.05 | 84.05 | -3.94% | 2,000 |
| Oct 7, 2026 | 87.50 | 88.75 | 87.05 | 87.50 | 87.50 | 4.17% | 38,000 |
| Oct 6, 2026 | 86.05 | 86.05 | 84.00 | 84.00 | 84.00 | -2.33% | 4,000 |
| Oct 5, 2026 | 85.40 | 87.90 | 84.10 | 86.00 | 86.00 | 4.37% | 6,000 |
| Oct 1, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.98% | 4,000 |
| Sep 30, 2026 | 81.10 | 82.40 | 80.80 | 81.60 | 81.60 | -1.69% | 4,000 |
| Sep 29, 2026 | 82.05 | 84.90 | 80.60 | 83.00 | 83.00 | -1.78% | 7,000 |
| Sep 28, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 2.99% | 7,000 |
| Sep 25, 2026 | 84.00 | 84.00 | 82.05 | 82.05 | 82.05 | 0.06% | 2,000 |
| Sep 24, 2026 | 81.25 | 85.00 | 81.00 | 82.00 | 82.00 | 1.23% | 17,000 |
| Sep 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | 1,000 |
| Sep 21, 2026 | 81.90 | 81.90 | 81.50 | 81.50 | 81.50 | 0.68% | 2,000 |
| Sep 18, 2026 | 79.05 | 80.95 | 79.05 | 80.95 | 80.95 | 1.19% | 3,000 |
| Sep 17, 2026 | 83.00 | 83.50 | 79.60 | 80.00 | 80.00 | -0.93% | 7,000 |
| Sep 16, 2026 | 79.40 | 80.75 | 78.00 | 80.75 | 80.75 | -0.31% | 13,000 |
| Sep 15, 2026 | 83.55 | 83.55 | 80.00 | 81.00 | 81.00 | -4.71% | 8,000 |
| Sep 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2,000 |
| Sep 10, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | -0.64% | 8,000 |
| Sep 9, 2026 | 83.00 | 87.20 | 83.00 | 85.55 | 85.55 | 6.67% | 11,000 |
| Sep 8, 2026 | 83.00 | 83.00 | 80.20 | 80.20 | 80.20 | -5.59% | 2,000 |
| Sep 7, 2026 | 83.00 | 87.00 | 83.00 | 84.95 | 84.95 | 2.35% | 19,000 |
| Sep 4, 2026 | 78.80 | 83.00 | 78.80 | 83.00 | 83.00 | 5.33% | 25,000 |
| Sep 3, 2026 | 78.30 | 79.00 | 77.85 | 78.80 | 78.80 | 4.72% | 60,000 |
| Sep 2, 2026 | 74.15 | 76.50 | 71.55 | 75.25 | 75.25 | 1.48% | 20,000 |
| Sep 1, 2026 | 71.05 | 74.55 | 71.00 | 74.15 | 74.15 | 4.36% | 13,000 |
| Aug 31, 2026 | 71.05 | 71.05 | 71.00 | 71.05 | 71.05 | -0.35% | 6,000 |
| Aug 28, 2026 | 71.15 | 72.90 | 71.10 | 71.30 | 71.30 | 0.21% | 14,000 |
| Aug 27, 2026 | 71.55 | 72.25 | 71.15 | 71.15 | 71.15 | -3.53% | 9,000 |
| Aug 26, 2026 | 72.65 | 74.00 | 71.10 | 73.75 | 73.75 | 1.51% | 21,000 |
| Aug 25, 2026 | 72.85 | 72.85 | 72.65 | 72.65 | 72.65 | 2.32% | 2,000 |
| Aug 24, 2026 | 73.70 | 73.70 | 71.00 | 71.00 | 71.00 | -3.66% | 15,000 |
| Aug 21, 2026 | 75.45 | 75.45 | 72.90 | 73.70 | 73.70 | -0.41% | 9,000 |
| Aug 20, 2026 | 77.40 | 77.40 | 73.05 | 74.00 | 74.00 | -2.57% | 13,000 |
| Aug 19, 2026 | 75.00 | 75.95 | 72.05 | 75.95 | 75.95 | 1.27% | 28,000 |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,000 |
| Aug 17, 2026 | 74.50 | 77.00 | 74.05 | 75.00 | 75.00 | -1.38% | 22,000 |
| Aug 14, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.87% | 3,000 |
| Aug 13, 2026 | 78.00 | 80.00 | 76.00 | 77.50 | 77.50 | -3.13% | 29,000 |
| Aug 12, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 8,000 |
| Aug 11, 2026 | 80.00 | 80.00 | 78.50 | 79.00 | 79.00 | -1.25% | 6,000 |