Aeroflex Neu Limited (NSE:AERONEU)
India · Delayed Price · Currency is INR 76.77
+0.66 (0.87%)
At close: Oct 17, 2025
Aeroflex Neu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 75.69 | 77.39 | 75.69 | 76.92 | 76.92 | 1.63% | 38,020 |
| Oct 16, 2025 | 76.21 | 77.98 | 75.50 | 75.69 | 75.69 | -1.52% | 27,680 |
| Oct 15, 2025 | 76.49 | 80.49 | 75.70 | 76.86 | 76.86 | 1.03% | 51,424 |
| Oct 14, 2025 | 91.05 | 93.24 | 72.84 | 76.08 | 76.08 | -16.44% | 461,451 |
| Oct 13, 2025 | 92.00 | 94.64 | 87.01 | 91.05 | 91.05 | -0.11% | 24,054 |
| Oct 10, 2025 | 91.78 | 92.95 | 88.46 | 91.15 | 91.15 | 1.79% | 22,682 |
| Oct 9, 2025 | 89.00 | 92.88 | 86.72 | 89.55 | 89.55 | 1.13% | 40,559 |
| Oct 8, 2025 | 88.20 | 102.51 | 87.25 | 88.55 | 88.55 | -1.73% | 153,792 |
| Oct 7, 2025 | 85.00 | 92.00 | 85.00 | 90.11 | 90.11 | 2.56% | 49,952 |
| Oct 6, 2025 | 89.91 | 90.29 | 87.00 | 87.86 | 87.86 | -1.80% | 21,802 |
| Oct 3, 2025 | 90.04 | 93.12 | 88.53 | 89.47 | 89.47 | -0.63% | 45,129 |
| Oct 1, 2025 | 81.32 | 93.40 | 79.80 | 90.04 | 90.04 | 13.49% | 48,789 |
| Sep 30, 2025 | 83.80 | 83.80 | 78.00 | 79.34 | 79.34 | -1.84% | 51,119 |
| Sep 29, 2025 | 85.95 | 86.97 | 80.12 | 80.83 | 80.83 | -4.61% | 56,223 |
| Sep 26, 2025 | 98.60 | 101.00 | 82.20 | 84.74 | 84.74 | -16.41% | 201,076 |
| Sep 25, 2025 | 100.26 | 101.75 | 98.21 | 101.38 | 101.38 | 1.75% | 16,034 |
| Sep 24, 2025 | 100.44 | 102.50 | 99.20 | 99.64 | 99.64 | -0.85% | 16,879 |
| Sep 23, 2025 | 100.01 | 102.00 | 98.04 | 100.49 | 100.49 | 1.13% | 17,755 |
| Sep 22, 2025 | 99.34 | 101.80 | 98.10 | 99.37 | 99.37 | 0.03% | 18,814 |
| Sep 19, 2025 | 103.81 | 106.80 | 97.99 | 99.34 | 99.34 | -4.19% | 37,774 |
| Sep 18, 2025 | 102.49 | 106.18 | 97.60 | 103.68 | 103.68 | -0.09% | 29,973 |
| Sep 17, 2025 | 105.60 | 109.50 | 101.50 | 103.77 | 103.77 | -1.57% | 24,127 |
| Sep 16, 2025 | 104.33 | 109.96 | 103.20 | 105.42 | 105.42 | 1.04% | 23,376 |
| Sep 15, 2025 | 104.49 | 111.52 | 103.55 | 104.33 | 104.33 | -0.91% | 30,492 |
| Sep 12, 2025 | 110.00 | 112.94 | 104.00 | 105.29 | 105.29 | -2.08% | 19,862 |
| Sep 11, 2025 | 108.94 | 112.00 | 107.00 | 107.53 | 107.53 | -1.29% | 23,631 |
| Sep 10, 2025 | 105.00 | 125.37 | 105.00 | 108.93 | 108.93 | 1.63% | 86,656 |
| Sep 9, 2025 | 105.60 | 110.10 | 105.60 | 107.18 | 107.18 | -1.04% | 21,081 |
| Sep 8, 2025 | 107.00 | 112.00 | 107.00 | 108.31 | 108.31 | -2.51% | 15,184 |
| Sep 5, 2025 | 110.02 | 114.80 | 108.55 | 111.10 | 111.10 | 0.48% | 3,190 |
| Sep 4, 2025 | 104.18 | 111.62 | 104.18 | 110.57 | 110.57 | 4.01% | 5,927 |
| Sep 3, 2025 | 101.20 | 108.18 | 101.20 | 106.31 | 106.31 | 3.18% | 12,688 |
| Sep 2, 2025 | 100.00 | 104.00 | 100.00 | 103.03 | 103.03 | 3.55% | 11,075 |
| Sep 1, 2025 | 95.61 | 99.50 | 94.75 | 99.50 | 99.50 | 4.07% | 12,167 |
| Aug 29, 2025 | 97.50 | 97.50 | 95.00 | 95.61 | 95.61 | -1.94% | 6,951 |
| Aug 28, 2025 | 100.10 | 100.25 | 96.50 | 97.50 | 97.50 | -2.60% | 834 |
| Aug 26, 2025 | 98.00 | 101.05 | 96.00 | 100.10 | 100.10 | -0.89% | 690 |
| Aug 25, 2025 | 103.00 | 103.50 | 98.32 | 101.00 | 101.00 | -2.42% | 1,672 |
| Aug 22, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.19% | 399 |
| Aug 21, 2025 | 106.00 | 109.98 | 104.50 | 104.75 | 104.75 | -2.00% | 1,044 |
| Aug 20, 2025 | 112.00 | 116.00 | 106.50 | 106.89 | 106.89 | -4.34% | 10,636 |
| Aug 19, 2025 | 117.00 | 118.00 | 111.70 | 111.74 | 111.74 | -3.15% | 1,636 |
| Aug 18, 2025 | 114.00 | 115.50 | 112.40 | 115.38 | 115.38 | -0.03% | 1,008 |
| Aug 14, 2025 | 114.00 | 117.50 | 114.00 | 115.42 | 115.42 | 1.46% | 233 |
| Aug 13, 2025 | 114.85 | 114.85 | 113.75 | 113.76 | 113.76 | -0.86% | 675 |
| Aug 12, 2025 | 114.75 | 115.00 | 114.75 | 114.75 | 114.75 | 0.22% | 145 |
| Aug 11, 2025 | 115.99 | 115.99 | 114.50 | 114.50 | 114.50 | 0.43% | 896 |
| Aug 8, 2025 | 117.25 | 117.50 | 112.01 | 114.01 | 114.01 | -2.76% | 5,017 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.25 | 117.25 | 117.25 | -0.64% | 620 |
| Aug 6, 2025 | 118.55 | 119.50 | 117.30 | 118.00 | 118.00 | -0.27% | 4,410 |