Aeroflex Neu Limited (NSE:AERONEU)
India · Delayed Price · Currency is INR 70.49
+0.66 (0.95%)
At close: Jan 22, 2026
Aeroflex Neu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 71.31 | 72.38 | 69.26 | 70.49 | 70.49 | 0.95% | 16,708 |
| Jan 21, 2026 | 72.64 | 72.64 | 69.55 | 69.83 | 69.83 | -1.06% | 14,634 |
| Jan 20, 2026 | 74.01 | 74.35 | 70.15 | 70.58 | 70.58 | -1.62% | 25,760 |
| Jan 19, 2026 | 71.93 | 73.78 | 71.00 | 71.74 | 71.74 | 0.32% | 17,707 |
| Jan 16, 2026 | 73.99 | 73.99 | 70.05 | 71.51 | 71.51 | -1.00% | 20,502 |
| Jan 14, 2026 | 73.01 | 73.51 | 71.52 | 72.23 | 72.23 | -2.38% | 11,786 |
| Jan 13, 2026 | 72.86 | 75.25 | 70.81 | 73.99 | 73.99 | 3.17% | 25,466 |
| Jan 12, 2026 | 72.00 | 73.15 | 70.89 | 71.72 | 71.72 | 0.27% | 21,499 |
| Jan 9, 2026 | 74.46 | 74.51 | 70.55 | 71.53 | 71.53 | -3.04% | 18,699 |
| Jan 8, 2026 | 74.59 | 75.70 | 73.55 | 73.77 | 73.77 | -1.89% | 20,304 |
| Jan 7, 2026 | 75.24 | 76.79 | 74.15 | 75.19 | 75.19 | 1.46% | 24,523 |
| Jan 6, 2026 | 75.33 | 77.64 | 73.55 | 74.11 | 74.11 | -1.07% | 44,123 |
| Jan 5, 2026 | 74.06 | 75.99 | 74.06 | 74.91 | 74.91 | -0.05% | 23,245 |
| Jan 2, 2026 | 74.50 | 78.75 | 73.93 | 74.95 | 74.95 | 0.07% | 41,856 |
| Jan 1, 2026 | 75.00 | 79.74 | 74.15 | 74.90 | 74.90 | 1.01% | 41,807 |
| Dec 31, 2025 | 80.00 | 80.00 | 73.90 | 74.15 | 74.15 | -0.78% | 25,030 |
| Dec 30, 2025 | 76.68 | 77.78 | 74.50 | 74.73 | 74.73 | -2.24% | 34,436 |
| Dec 29, 2025 | 75.31 | 78.29 | 75.31 | 76.44 | 76.44 | 0.63% | 31,158 |
| Dec 26, 2025 | 80.89 | 80.89 | 75.55 | 75.96 | 75.96 | -1.81% | 15,073 |
| Dec 24, 2025 | 80.99 | 80.99 | 77.12 | 77.36 | 77.36 | -1.93% | 16,192 |
| Dec 23, 2025 | 77.17 | 81.58 | 75.00 | 78.88 | 78.88 | 2.94% | 27,122 |
| Dec 22, 2025 | 74.90 | 79.00 | 74.89 | 76.63 | 76.63 | 2.32% | 20,505 |
| Dec 19, 2025 | 74.31 | 75.90 | 74.31 | 74.89 | 74.89 | -0.57% | 18,832 |
| Dec 18, 2025 | 76.90 | 80.78 | 74.25 | 75.32 | 75.32 | -1.25% | 75,269 |
| Dec 17, 2025 | 80.34 | 84.69 | 75.10 | 76.27 | 76.27 | -5.17% | 83,687 |
| Dec 16, 2025 | 82.70 | 83.84 | 77.60 | 80.43 | 80.43 | -2.64% | 39,222 |
| Dec 15, 2025 | 86.50 | 94.40 | 80.45 | 82.61 | 82.61 | -4.25% | 146,868 |
| Dec 12, 2025 | 79.20 | 88.00 | 73.12 | 86.28 | 86.28 | 12.78% | 167,080 |
| Dec 11, 2025 | 79.84 | 79.84 | 74.01 | 76.50 | 76.50 | 1.59% | 100,610 |
| Dec 10, 2025 | 78.19 | 78.52 | 75.01 | 75.30 | 75.30 | 0.64% | 18,086 |
| Dec 9, 2025 | 72.25 | 76.90 | 71.50 | 74.82 | 74.82 | 1.38% | 20,591 |
| Dec 8, 2025 | 77.01 | 77.01 | 72.50 | 73.80 | 73.80 | -3.34% | 71,571 |
| Dec 5, 2025 | 75.97 | 77.80 | 74.48 | 76.35 | 76.35 | 0.51% | 113,273 |
| Dec 4, 2025 | 74.48 | 77.25 | 74.00 | 75.96 | 75.96 | 1.55% | 21,123 |
| Dec 3, 2025 | 75.10 | 76.25 | 73.60 | 74.80 | 74.80 | -1.75% | 20,194 |
| Dec 2, 2025 | 77.11 | 78.48 | 75.75 | 76.13 | 76.13 | -1.45% | 21,594 |
| Dec 1, 2025 | 75.91 | 78.39 | 75.91 | 77.25 | 77.25 | 0.12% | 22,165 |
| Nov 28, 2025 | 80.66 | 84.20 | 77.02 | 77.16 | 77.16 | -4.34% | 27,175 |
| Nov 27, 2025 | 78.21 | 84.40 | 75.45 | 80.66 | 80.66 | 2.73% | 39,680 |
| Nov 26, 2025 | 76.71 | 79.39 | 75.60 | 78.52 | 78.52 | 2.37% | 27,424 |
| Nov 25, 2025 | 73.80 | 78.00 | 70.65 | 76.70 | 76.70 | 5.97% | 32,765 |
| Nov 24, 2025 | 77.00 | 79.54 | 70.00 | 72.38 | 72.38 | -4.88% | 27,394 |
| Nov 21, 2025 | 79.30 | 79.30 | 72.55 | 76.09 | 76.09 | -1.00% | 39,354 |
| Nov 20, 2025 | 74.05 | 77.90 | 74.05 | 76.86 | 76.86 | 1.14% | 23,114 |
| Nov 19, 2025 | 79.10 | 79.99 | 75.00 | 75.99 | 75.99 | -2.55% | 38,861 |
| Nov 18, 2025 | 79.96 | 80.11 | 77.50 | 77.98 | 77.98 | -2.99% | 17,805 |
| Nov 17, 2025 | 79.48 | 81.90 | 76.62 | 80.38 | 80.38 | 2.80% | 19,928 |
| Nov 14, 2025 | 78.13 | 79.79 | 77.24 | 78.19 | 78.19 | 1.27% | 20,189 |
| Nov 13, 2025 | 80.37 | 83.70 | 74.11 | 77.21 | 77.21 | -3.72% | 49,750 |
| Nov 12, 2025 | 81.37 | 82.30 | 79.51 | 80.19 | 80.19 | -0.58% | 18,402 |