Aeroflex

Aeroflex Industries Ltd Historical Data

NSEBSE

₹184.4

(-0.85%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	216.7	218.4	210.1	211.38	18,204	31,79,33,174.94	5,42,616
18-Jul-2025	212.72	219.4	210.31	214.3	42,227	67,77,40,180.13	6,83,074
21-Jul-2025	214.95	214.95	204.45	205.9	22,684	36,01,43,428.54	7,97,074
22-Jul-2025	207.66	227	206.52	212.87	1,05,486	2,47,28,75,266.57	19,75,331
23-Jul-2025	214.45	217.47	210.01	215.92	22,672	47,24,13,991.44	4,98,476
24-Jul-2025	216.24	216.94	210.1	211.79	16,201	32,03,28,749.28	5,27,525
25-Jul-2025	210.1	210.1	204.66	205.93	15,859	27,57,70,203.61	4,87,030
28-Jul-2025	205.97	211.9	202	205.98	25,249	34,70,42,361.03	4,03,697
29-Jul-2025	188.75	194	186.25	186.98	47,310	76,64,29,507.04	13,48,068
30-Jul-2025	189.6	195.79	188.16	193.05	30,217	50,56,28,958.98	8,04,848
31-Jul-2025	192.99	193.64	187	189.03	16,308	21,84,83,042.85	3,88,938
01-Aug-2025	188.11	194.09	186.11	186.82	14,402	17,07,43,224.92	2,77,125
04-Aug-2025	188.11	192	183.06	190.2	17,944	18,32,30,894.2	2,42,808
05-Aug-2025	189.9	191.54	186.2	189.22	10,571	12,25,54,106.62	2,17,462
06-Aug-2025	189.5	189.59	180	181.81	50,217	37,80,70,655.9	3,47,920
07-Aug-2025	178	180.69	174.5	177.76	19,285	16,13,58,902.9	3,31,851
08-Aug-2025	178.56	181.94	171.4	173.42	17,359	17,58,23,319.74	3,29,430
11-Aug-2025	174.28	185	172.99	183.26	22,653	21,23,63,697.22	3,08,758
12-Aug-2025	183.95	183.99	179.84	181.62	14,857	10,61,37,750.24	1,53,516
13-Aug-2025	181.62	186.9	180.61	185.99	12,829	10,98,60,648.79	1,90,051
14-Aug-2025	186.05	187.44	182.01	184.4	8,661	7,23,76,863.68	1,06,407

Aeroflex: Related NEWS

No Record Found

Invest wise with Expert advice