Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 84.90
+1.35 (1.62%)
At close: May 26, 2026
Aeron Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 83.00 | 84.80 | 82.80 | 82.85 | 82.85 | -2.41% | 12,000 |
| May 26, 2026 | 83.60 | 85.15 | 83.60 | 84.90 | 84.90 | 1.62% | 3,000 |
| May 25, 2026 | 84.30 | 89.85 | 81.00 | 83.55 | 83.55 | -5.06% | 60,000 |
| May 22, 2026 | 88.00 | 90.50 | 88.00 | 88.00 | 88.00 | -2.22% | 28,000 |
| May 21, 2026 | 84.00 | 91.40 | 79.05 | 90.00 | 90.00 | -8.16% | 165,000 |
| May 20, 2026 | 97.90 | 98.00 | 97.90 | 98.00 | 98.00 | 1.92% | 2,000 |
| May 19, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.21% | 1,000 |
| May 18, 2026 | 96.00 | 97.70 | 96.00 | 96.35 | 96.35 | -0.16% | 9,000 |
| May 15, 2026 | 97.45 | 97.50 | 96.00 | 96.50 | 96.50 | 0.52% | 9,000 |
| May 14, 2026 | 96.85 | 96.85 | 96.00 | 96.00 | 96.00 | -0.88% | 9,000 |
| May 13, 2026 | 95.80 | 97.00 | 94.05 | 96.85 | 96.85 | -1.12% | 11,000 |
| May 12, 2026 | 97.50 | 100.00 | 97.50 | 97.95 | 97.95 | 0.46% | 17,000 |
| May 11, 2026 | 95.25 | 97.50 | 94.95 | 97.50 | 97.50 | 1.40% | 4,000 |
| May 8, 2026 | 99.00 | 99.00 | 96.00 | 96.15 | 96.15 | -3.85% | 15,000 |
| May 7, 2026 | 100.00 | 105.00 | 99.50 | 100.00 | 100.00 | -0.05% | 75,000 |
| May 6, 2026 | 95.35 | 100.05 | 95.30 | 100.05 | 100.05 | 5.59% | 26,000 |
| May 5, 2026 | 98.05 | 98.15 | 92.50 | 94.75 | 94.75 | -4.73% | 9,000 |
| May 4, 2026 | 100.00 | 100.00 | 98.45 | 99.45 | 99.45 | 0.30% | 22,000 |
| Apr 29, 2026 | 99.95 | 99.95 | 98.35 | 99.15 | 99.15 | -0.90% | 3,000 |
| Apr 28, 2026 | 100.00 | 100.10 | 99.00 | 100.05 | 100.05 | -2.06% | 26,000 |
| Apr 27, 2026 | 101.95 | 104.50 | 101.95 | 102.15 | 102.15 | 3.97% | 9,000 |
| Apr 24, 2026 | 98.00 | 98.50 | 98.00 | 98.25 | 98.25 | -3.82% | 2,000 |
| Apr 23, 2026 | 100.00 | 104.20 | 100.00 | 102.15 | 102.15 | 0.94% | 8,000 |
| Apr 22, 2026 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | -1.75% | 2,000 |
| Apr 21, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.86% | 51,000 |
| Apr 20, 2026 | 107.00 | 108.25 | 104.50 | 104.95 | 104.95 | -0.76% | 10,000 |
| Apr 17, 2026 | 96.85 | 107.00 | 96.85 | 105.75 | 105.75 | 9.25% | 28,000 |
| Apr 16, 2026 | 99.00 | 99.00 | 96.60 | 96.80 | 96.80 | -1.07% | 17,000 |
| Apr 15, 2026 | 94.20 | 99.00 | 94.20 | 97.85 | 97.85 | 4.10% | 16,000 |
| Apr 13, 2026 | 99.05 | 99.05 | 90.00 | 94.00 | 94.00 | -5.10% | 29,000 |
| Apr 10, 2026 | 99.00 | 99.10 | 97.20 | 99.05 | 99.05 | 2.11% | 9,000 |
| Apr 9, 2026 | 98.90 | 98.90 | 95.00 | 97.00 | 97.00 | -4.15% | 7,000 |
| Apr 8, 2026 | 95.35 | 101.45 | 95.30 | 101.20 | 101.20 | 8.00% | 50,000 |
| Apr 7, 2026 | 96.00 | 96.00 | 89.00 | 93.70 | 93.70 | -1.88% | 40,000 |
| Apr 6, 2026 | 84.25 | 96.85 | 78.00 | 95.50 | 95.50 | 13.35% | 45,000 |
| Apr 2, 2026 | 79.95 | 86.00 | 79.95 | 84.25 | 84.25 | 5.31% | 14,000 |
| Apr 1, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 9.51% | 25,000 |
| Mar 30, 2026 | 77.00 | 77.35 | 70.00 | 73.05 | 73.05 | -4.20% | 120,000 |
| Mar 27, 2026 | 83.25 | 83.25 | 75.00 | 76.25 | 76.25 | -8.41% | 83,000 |
| 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 |