NSE:AEROPLANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	181.40	182.30	174.00	175.82	175.82	-3.69%	244,296
Aug 20, 2026	180.00	187.60	176.25	182.56	182.56	1.82%	932,330
Aug 19, 2026	182.00	183.45	176.42	179.30	179.30	-1.04%	407,703
Aug 18, 2026	181.90	187.00	173.72	181.19	181.19	-0.91%	699,230
Aug 17, 2026	191.17	191.17	182.54	182.85	182.85	-4.84%	352,639
Aug 14, 2026	191.36	195.00	188.01	192.14	192.14	0.41%	319,876
Aug 13, 2026	183.63	192.81	182.86	191.36	191.36	4.21%	813,251
Aug 12, 2026	182.00	184.80	175.21	183.63	183.63	0.39%	885,006
Aug 11, 2026	192.40	194.95	181.42	182.92	182.92	-4.21%	346,641
Aug 10, 2026	196.89	197.98	190.01	190.96	190.96	-1.75%	148,130
Aug 7, 2026	199.00	199.50	186.96	194.37	194.37	-1.23%	691,566
Aug 6, 2026	201.00	204.00	195.01	196.80	196.80	-1.89%	350,369
Aug 5, 2026	199.25	205.05	196.26	200.59	200.59	-0.40%	306,078
Aug 4, 2026	204.70	204.70	189.00	201.39	201.39	1.39%	1,018,532
Aug 3, 2026	204.90	206.90	198.00	198.62	198.62	-0.86%	587,646
Jul 31, 2026	192.65	201.09	190.10	200.34	200.34	4.61%	994,073
Jul 30, 2026	179.00	191.65	179.00	191.52	191.52	4.93%	530,424
Jul 29, 2026	185.28	188.56	178.00	182.53	182.53	-1.48%	155,723
Jul 28, 2026	191.50	192.37	183.10	185.28	185.28	-2.10%	130,148
Jul 27, 2026	187.84	193.75	187.10	189.26	189.26	0.76%	351,325
Jul 24, 2026	186.90	190.77	181.73	187.84	187.84	-0.81%	882,981
Jul 23, 2026	183.95	190.78	179.11	189.37	189.37	2.96%	338,727
Jul 22, 2026	186.05	188.69	178.00	183.93	183.93	-1.14%	323,436
Jul 21, 2026	194.00	197.70	184.50	186.05	186.05	-3.64%	795,916
Jul 20, 2026	184.10	194.36	181.80	193.07	193.07	4.30%	1,030,038
Jul 17, 2026	181.00	188.10	175.76	185.11	185.11	3.32%	1,285,398
Jul 16, 2026	172.45	179.21	172.02	179.17	179.17	4.97%	1,465,165
Jul 15, 2026	172.00	177.79	166.76	170.68	170.68	-0.47%	757,087
Jul 14, 2026	179.80	181.79	170.81	171.48	171.48	-4.63%	527,726
Jul 13, 2026	177.00	184.00	177.00	179.80	179.80	1.52%	651,607
Jul 10, 2026	174.70	181.27	174.45	177.11	177.11	2.59%	905,076
Jul 9, 2026	165.00	172.72	163.47	172.64	172.64	4.95%	970,476
Jul 8, 2026	168.11	173.56	164.40	164.50	164.50	-4.94%	1,025,693
Jul 7, 2026	172.30	174.70	165.00	173.05	173.05	1.66%	1,146,565
Jul 6, 2026	163.00	170.25	163.00	170.23	170.23	4.98%	1,887,048
Jul 3, 2026	148.80	162.22	148.00	162.15	162.15	9.95%	2,364,655
Jul 2, 2026	149.00	150.00	145.42	147.48	147.48	-0.03%	811,853
Jul 1, 2026	140.78	148.77	137.40	147.53	147.53	5.98%	2,531,929
Jun 30, 2026	129.00	140.23	127.99	139.21	139.21	9.19%	2,892,421
Jun 29, 2026	127.55	130.63	126.54	127.49	127.49	0.12%	672,952
Jun 25, 2026	131.39	131.40	126.80	127.34	127.34	-2.28%	312,345
Jun 24, 2026	132.50	132.51	129.50	130.31	130.31	-1.00%	285,804
Jun 23, 2026	133.01	136.00	131.00	131.62	131.62	-0.50%	1,009,574
Jun 22, 2026	132.00	133.78	130.00	132.28	132.28	0.95%	1,056,456
Jun 19, 2026	131.50	131.50	129.00	131.03	131.03	0.21%	409,579
Jun 18, 2026	131.90	132.45	129.64	130.75	130.75	0.95%	636,834
Jun 17, 2026	131.90	132.29	128.51	129.52	129.52	-0.58%	556,517
Jun 16, 2026	131.85	135.90	129.78	130.28	130.28	0.90%	1,573,229
Jun 15, 2026	125.00	131.40	125.00	129.12	129.12	4.78%	1,298,069
Jun 12, 2026	118.70	123.68	118.18	123.23	123.23	4.92%	415,985