Aesthetik Engineers Limited (NSE:AESTHETIK)
India · Delayed Price · Currency is INR 72.05
-1.90 (-2.57%)
At close: May 22, 2026
Aesthetik Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 74.00 | 74.00 | 73.95 | 73.95 | 73.95 | 1.30% | 3,000 |
| May 19, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -4.58% | 33,000 |
| May 14, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | - | 3,000 |
| May 11, 2026 | 76.50 | 76.50 | 76.45 | 76.50 | 76.50 | - | 4,000 |
| May 8, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 4.58% | 3,000 |
| May 6, 2026 | 75.00 | 76.00 | 72.50 | 73.15 | 73.15 | -1.22% | 10,000 |
| May 5, 2026 | 73.00 | 74.05 | 73.00 | 74.05 | 74.05 | 0.27% | 8,000 |
| May 4, 2026 | 77.50 | 77.55 | 73.30 | 73.85 | 73.85 | -4.09% | 16,000 |
| Apr 30, 2026 | 78.50 | 78.50 | 73.60 | 77.00 | 77.00 | 2.53% | 14,000 |
| Apr 29, 2026 | 75.25 | 75.25 | 75.00 | 75.10 | 75.10 | -10.06% | 3,000 |
| Apr 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.09% | 1,000 |
| Apr 27, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3.25% | 1,000 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,000 |
| Apr 20, 2026 | 83.80 | 83.80 | 82.00 | 82.00 | 82.00 | -2.50% | 2,000 |
| Apr 16, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.06% | 1,000 |
| Apr 15, 2026 | 84.00 | 89.05 | 84.00 | 84.05 | 84.05 | 4.80% | 8,000 |
| Apr 13, 2026 | 80.00 | 80.25 | 80.00 | 80.20 | 80.20 | -0.87% | 5,000 |
| Apr 10, 2026 | 82.80 | 82.80 | 80.90 | 80.90 | 80.90 | 2.66% | 4,000 |
| Apr 9, 2026 | 80.00 | 80.00 | 76.00 | 78.80 | 78.80 | 1.03% | 7,000 |
| Apr 8, 2026 | 75.80 | 80.50 | 75.80 | 78.00 | 78.00 | 14.71% | 11,000 |
| Apr 7, 2026 | 69.00 | 71.80 | 68.00 | 68.00 | 68.00 | -0.66% | 4,000 |
| Apr 6, 2026 | 68.30 | 68.45 | 68.30 | 68.45 | 68.45 | 5.31% | 3,000 |
| Apr 2, 2026 | 61.05 | 65.00 | 61.05 | 65.00 | 65.00 | -0.76% | 10,000 |
| Apr 1, 2026 | 63.50 | 66.05 | 63.50 | 65.50 | 65.50 | 8.35% | 4,000 |
| Mar 30, 2026 | 60.70 | 64.00 | 59.60 | 60.45 | 60.45 | -0.49% | 50,000 |
| Mar 27, 2026 | 65.00 | 66.30 | 60.00 | 60.75 | 60.75 | -6.54% | 68,000 |
| Mar 25, 2026 | 65.10 | 65.65 | 64.00 | 65.00 | 65.00 | 1.88% | 20,000 |
| Mar 24, 2026 | 64.90 | 66.75 | 63.30 | 63.80 | 63.80 | 1.75% | 43,000 |
| Mar 23, 2026 | 65.50 | 65.50 | 62.70 | 62.70 | 62.70 | -4.27% | 22,000 |
| Mar 20, 2026 | 66.50 | 67.50 | 65.50 | 65.50 | 65.50 | -0.76% | 29,000 |
| Mar 19, 2026 | 66.60 | 67.00 | 64.50 | 66.00 | 66.00 | -0.90% | 11,000 |
| Mar 18, 2026 | 69.00 | 69.50 | 66.50 | 66.60 | 66.60 | 1.68% | 19,000 |
| Mar 17, 2026 | 65.05 | 65.50 | 65.05 | 65.50 | 65.50 | 2.34% | 7,000 |
| Mar 16, 2026 | 64.05 | 64.10 | 63.75 | 64.00 | 64.00 | -0.78% | 38,000 |
| Mar 13, 2026 | 64.55 | 65.25 | 64.20 | 64.50 | 64.50 | -0.92% | 27,000 |
| Mar 12, 2026 | 66.00 | 67.50 | 64.75 | 65.10 | 65.10 | -1.36% | 43,000 |
| Mar 11, 2026 | 67.40 | 67.40 | 65.30 | 66.00 | 66.00 | -0.53% | 27,000 |
| Mar 10, 2026 | 69.00 | 69.00 | 65.10 | 66.35 | 66.35 | -2.35% | 38,000 |
| Mar 9, 2026 | 68.00 | 70.00 | 67.80 | 67.95 | 67.95 | -6.21% | 38,000 |
| Mar 6, 2026 | 72.00 | 72.45 | 70.60 | 72.45 | 72.45 | 0.07% | 40,000 |
| Mar 5, 2026 | 72.10 | 72.75 | 72.00 | 72.40 | 72.40 | -1.30% | 17,000 |
| Mar 4, 2026 | 76.00 | 76.00 | 73.00 | 73.35 | 73.35 | -3.49% | 14,000 |
| Mar 2, 2026 | 72.00 | 79.00 | 72.00 | 76.00 | 76.00 | -1.62% | 16,000 |
| Feb 27, 2026 | 79.90 | 79.90 | 77.05 | 77.25 | 77.25 | -2.22% | 7,000 |
| Feb 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.32% | 4,000 |
| Feb 25, 2026 | 79.00 | 82.00 | 79.00 | 79.25 | 79.25 | -2.16% | 25,000 |
| Feb 24, 2026 | 80.25 | 81.00 | 80.20 | 81.00 | 81.00 | -1.22% | 8,000 |
| Feb 23, 2026 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | -1.32% | 26,000 |
| Feb 20, 2026 | 85.00 | 86.00 | 83.00 | 83.10 | 83.10 | -0.72% | 12,000 |
| Feb 19, 2026 | 84.00 | 84.00 | 82.75 | 83.70 | 83.70 | 0.84% | 20,000 |