Aeroflex

Aeroflex Industries Ltd Historical Data

NSEBSE

₹178.32

(0.48%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	190.9	190.9	181.3	182.82	7,160	8,48,90,780.84	2,30,992
06-Nov-2025	182.1	184.79	177.64	180.22	5,868	6,81,99,692.68	1,62,003
07-Nov-2025	180.22	188.8	177.82	186.16	7,903	10,40,23,628.35	1,98,564
10-Nov-2025	182.6	189	182.59	186.34	5,049	5,70,75,089.62	1,33,447
11-Nov-2025	186	186.15	182.9	183.5	3,893	4,12,36,298.1	1,00,564
12-Nov-2025	184.9	188.8	183.1	183.81	4,500	4,73,63,928.39	95,687
13-Nov-2025	184.1	188	183	184.59	4,837	5,68,57,790.92	1,08,931
14-Nov-2025	184.59	189.72	183.82	188.34	6,305	9,33,64,448.03	2,15,123
17-Nov-2025	188.34	190.39	183.91	184.75	6,390	6,60,15,960.61	1,62,261
18-Nov-2025	184.9	185.14	180.6	181.76	4,505	4,42,99,960.02	1,17,174
19-Nov-2025	182.7	185.48	181	183.95	4,195	4,25,19,706.53	1,14,623
20-Nov-2025	184.1	185.28	181.4	183.13	4,497	3,38,91,729.07	98,193
21-Nov-2025	183.13	183.13	177.5	178.85	6,023	6,24,75,856.43	1,78,017
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

Aeroflex: Related NEWS

No Record Found

Invest wise with Expert advice