Aeron Composite Limited (NSE:AERON)
India · Delayed Price · Currency is INR 73.70
-0.30 (-0.41%)
At close: Aug 21, 2026
Aeron Composite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 79.15 | 81.45 | 79.00 | 80.00 | 80.00 | 2.70% | 18,000 |
| Aug 7, 2026 | 76.35 | 77.90 | 76.35 | 77.90 | 77.90 | 0.45% | 2,000 |
| Aug 6, 2026 | 78.30 | 79.40 | 76.05 | 77.55 | 77.55 | -0.06% | 9,000 |
| Aug 5, 2026 | 79.00 | 79.00 | 75.20 | 77.60 | 77.60 | - | 11,000 |
| Aug 4, 2026 | 78.80 | 80.95 | 77.20 | 77.60 | 77.60 | -1.52% | 9,000 |
| Aug 3, 2026 | 78.55 | 78.80 | 76.80 | 78.80 | 78.80 | 2.34% | 9,000 |
| Jul 31, 2026 | 76.65 | 77.10 | 76.65 | 77.00 | 77.00 | 0.72% | 4,000 |
| Jul 30, 2026 | 77.00 | 77.00 | 76.10 | 76.45 | 76.45 | -4.44% | 11,000 |
| Jul 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.14% | 1,000 |
| Jul 27, 2026 | 79.20 | 80.00 | 79.10 | 79.10 | 79.10 | -0.13% | 5,000 |
| Jul 24, 2026 | 80.00 | 82.00 | 79.20 | 79.20 | 79.20 | -1.61% | 7,000 |
| Jul 23, 2026 | 84.50 | 84.50 | 80.00 | 80.50 | 80.50 | -4.68% | 12,000 |
| Jul 22, 2026 | 81.60 | 85.00 | 81.60 | 84.45 | 84.45 | 4.65% | 32,000 |
| Jul 21, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | 1,000 |
| Jul 20, 2026 | 81.00 | 81.15 | 80.35 | 80.90 | 80.90 | -2.53% | 8,000 |
| Jul 17, 2026 | 81.70 | 84.00 | 80.65 | 83.00 | 83.00 | 1.59% | 13,000 |
| Jul 16, 2026 | 81.10 | 82.70 | 81.10 | 81.70 | 81.70 | -1.27% | 4,000 |
| Jul 14, 2026 | 83.00 | 84.35 | 82.75 | 82.75 | 82.75 | -0.30% | 5,000 |
| Jul 13, 2026 | 79.30 | 83.00 | 79.30 | 83.00 | 83.00 | 4.40% | 6,000 |
| Jul 10, 2026 | 81.05 | 82.00 | 79.50 | 79.50 | 79.50 | -1.91% | 7,000 |
| Jul 9, 2026 | 83.00 | 83.00 | 80.00 | 81.05 | 81.05 | -1.88% | 8,000 |
| Jul 8, 2026 | 81.05 | 82.60 | 81.00 | 82.60 | 82.60 | -2.25% | 3,000 |
| Jul 7, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | 1.62% | 7,000 |
| Jul 6, 2026 | 86.95 | 86.95 | 76.15 | 83.15 | 83.15 | -5.46% | 33,000 |
| Jul 3, 2026 | 80.50 | 88.15 | 80.50 | 87.95 | 87.95 | 7.26% | 28,000 |
| Jul 2, 2026 | 77.95 | 82.00 | 77.95 | 82.00 | 82.00 | 7.19% | 20,000 |
| Jul 1, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | 6,000 |
| Jun 30, 2026 | 80.10 | 80.10 | 72.20 | 76.50 | 76.50 | -3.83% | 26,000 |
| Jun 29, 2026 | 78.95 | 80.95 | 78.95 | 79.55 | 79.55 | 2.05% | 6,000 |
| Jun 25, 2026 | 77.75 | 77.95 | 77.75 | 77.95 | 77.95 | 0.58% | 3,000 |
| Jun 24, 2026 | 78.50 | 78.65 | 77.50 | 77.50 | 77.50 | -1.46% | 10,000 |
| Jun 23, 2026 | 78.00 | 78.65 | 77.50 | 78.65 | 78.65 | 1.75% | 6,000 |
| Jun 22, 2026 | 81.60 | 81.60 | 76.50 | 77.30 | 77.30 | -3.38% | 24,000 |
| Jun 19, 2026 | 79.05 | 80.00 | 78.35 | 80.00 | 80.00 | -0.06% | 10,000 |
| Jun 18, 2026 | 80.95 | 82.95 | 80.05 | 80.05 | 80.05 | - | 12,000 |
| Jun 17, 2026 | 80.10 | 80.35 | 77.25 | 80.05 | 80.05 | -5.32% | 39,000 |
| Jun 16, 2026 | 79.00 | 85.00 | 79.00 | 84.55 | 84.55 | 4.45% | 9,000 |
| Jun 15, 2026 | 82.50 | 82.50 | 80.95 | 80.95 | 80.95 | -0.12% | 8,000 |
| Jun 12, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.06% | 1,000 |
| Jun 11, 2026 | 81.00 | 81.00 | 80.70 | 81.00 | 81.00 | -0.31% | 3,000 |
| Jun 10, 2026 | 81.05 | 82.20 | 81.00 | 81.25 | 81.25 | -2.17% | 5,000 |