Aeroflex

Aeroflex Industries Ltd Historical Data

NSEBSE

₹198.7

(2.59%)

Dec 22, 2025|10:59:59 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	177.9	178.78	172.5	173.91	4,897	4,83,36,706.42	1,56,679
25-Nov-2025	173.9	188.02	173.45	184.37	21,646	30,66,14,826.41	3,40,586
26-Nov-2025	183.32	185.27	182.28	183.22	3,703	3,75,11,165.79	71,896
27-Nov-2025	186	186	181.05	181.46	3,183	2,95,27,873.54	63,619
28-Nov-2025	181.46	192.9	179.53	186.67	16,670	20,85,70,138.48	3,67,727
01-Dec-2025	187.79	189	181.26	183.73	5,727	5,66,66,549.02	1,50,629
02-Dec-2025	184.3	184.9	181.2	181.89	3,563	3,65,49,524.28	1,19,684
03-Dec-2025	183.7	183.7	176.76	177.47	5,025	4,48,11,168.8	1,25,396
04-Dec-2025	177	181.78	176.9	178.32	3,843	4,05,72,455.51	87,885
05-Dec-2025	177	179.9	175.36	176.75	2,704	3,19,32,341.57	92,391
08-Dec-2025	177.32	177.32	166.81	168.75	6,699	7,89,62,382.62	2,52,573
09-Dec-2025	166.96	173.9	165.85	172.89	6,021	7,17,15,511.14	2,07,086
10-Dec-2025	173.95	178.69	173.52	176.08	8,090	7,06,83,652.7	1,77,963
11-Dec-2025	175.9	176.35	173.13	173.51	3,522	3,76,38,939.6	1,22,094
12-Dec-2025	173.62	177.82	173.62	176.13	2,776	4,07,18,925.48	83,676
15-Dec-2025	176.6	186.5	174.06	182.58	9,322	13,97,21,566.32	2,46,359
16-Dec-2025	183.4	184.79	179.01	179.83	3,942	5,47,01,390.05	1,66,038
17-Dec-2025	180.49	186	177.61	182.04	6,894	7,48,85,188.01	1,40,617
18-Dec-2025	181.49	181.49	176.61	177.31	4,849	6,08,69,980.87	1,60,713
19-Dec-2025	183	205	180.95	193.69	2,04,284	5,55,94,08,664.75	23,68,785

Aeroflex: Related NEWS

No Record Found

Invest wise with Expert advice