Aerpace Indus

Aerpace Industries Ltd Historical Data

NSEBSE

₹24.35

(1.59%)

Dec 22, 2025|09:59:00 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	19.4	19.4	17.5	18.03	553	53,11,016	2,37,948
25-Nov-2025	18.03	19.2	16.7	18.05	988	1,28,55,527	5,18,525
26-Nov-2025	18.35	18.64	17.22	18.16	513	99,11,273	4,82,621
27-Nov-2025	18.5	19.5	18.05	19.18	378	60,33,536	3,08,595
28-Nov-2025	19.5	19.9	19	19.36	393	78,05,464	3,63,193
01-Dec-2025	19.75	19.95	18.73	19.05	288	46,47,917	1,82,220
02-Dec-2025	19	19.7	18.8	19.01	265	37,11,488	1,57,355
03-Dec-2025	19.01	19.45	18.42	19.13	285	39,79,268	1,69,768
04-Dec-2025	19.4	19.85	18.9	19.18	303	37,62,936	1,61,359
05-Dec-2025	19.1	20.5	19.01	20.01	502	54,44,535	2,43,328
08-Dec-2025	20.74	20.8	18.12	18.55	578	79,77,798	3,46,672
09-Dec-2025	19.49	19.49	18.4	18.65	452	42,89,470	1,79,328
10-Dec-2025	18.7	19.3	18.25	18.9	260	14,58,921	62,773
11-Dec-2025	18.9	21	18.36	20.82	825	1,11,43,816	4,48,892
12-Dec-2025	20.89	22.5	20.45	22.3	1,225	1,97,39,360	7,59,245
15-Dec-2025	23.14	24	22.51	23.81	1,212	1,86,40,026	6,07,475
16-Dec-2025	24.39	25	23.53	24.09	1,092	2,14,34,317	7,05,024
17-Dec-2025	24.07	24.07	23.01	23.17	648	1,53,26,858	5,06,813
18-Dec-2025	23.31	23.5	21.91	22.85	602	98,00,864	3,23,983
19-Dec-2025	23.31	24.15	23.2	23.97	786	1,93,47,609	7,08,659

Aerpace Indus: Related NEWS

No Record Found

Invest wise with Expert advice