Aerpace Indus

Aerpace Industries Ltd Historical Data

NSEBSE

₹20.6

(2.90%)

Oct 16, 2025|10:58:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	24.5	24.5	22.83	23.43	700	80,70,716	2,18,843
17-Sep-2025	23	24.58	22.9	23.33	759	1,03,66,414	2,72,496
18-Sep-2025	23.44	24.49	23.44	24.49	596	74,17,410	2,05,390
19-Sep-2025	25.28	25.28	23.71	24.22	693	80,38,157	1,88,505
22-Sep-2025	25.18	25.18	23.32	23.56	733	1,25,22,156	3,95,258
23-Sep-2025	23.7	24.33	22.6	22.73	844	96,10,589	3,31,556
24-Sep-2025	23.4	23.4	22.6	22.65	443	33,23,616	1,29,235
25-Sep-2025	22.6	23.78	21.72	23.64	626	42,31,994	1,31,755
26-Sep-2025	23.4	23.75	22.51	22.76	468	47,78,490	1,47,642
29-Sep-2025	23.87	23.87	22.22	22.41	588	1,01,69,377	3,35,298
30-Sep-2025	23	23	21.29	21.44	799	1,05,09,631	3,78,603
01-Oct-2025	21.03	22.51	21.03	22.51	559	51,45,824	1,62,821
03-Oct-2025	22.95	23.1	21.56	21.78	807	49,06,205	1,80,804
06-Oct-2025	21.78	22	20.72	20.92	685	70,91,892	2,31,266
07-Oct-2025	20.9	21	20.12	20.65	817	78,12,146	2,70,710
08-Oct-2025	20.6	21.3	19.2	21.17	653	44,51,921	1,40,291
09-Oct-2025	21.01	22.29	20	21.07	585	69,60,369	2,02,603
10-Oct-2025	20.7	21.59	20.02	21.18	428	43,58,554	1,31,907
13-Oct-2025	20.9	21.85	20.3	20.88	589	63,35,257	1,95,003
14-Oct-2025	20.95	21.1	19.4	19.72	814	80,14,306	3,23,832
15-Oct-2025	20.39	20.39	19.5	20.02	491	41,13,533	1,34,959

Aerpace Indus: Related NEWS

No Record Found

Invest wise with Expert advice