Aerpace Indus

Aerpace Industries Ltd Historical Data

NSEBSE

₹31.33

(-1.14%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	24.85	28.15	23.9	25.02	1,408	2,45,36,234	7,29,580
23-Dec-2025	25	26	24.92	25.17	676	2,09,24,095	7,42,613
24-Dec-2025	25.79	26.89	25.3	25.98	1,205	2,45,88,518	7,16,038
26-Dec-2025	26.84	26.99	25.17	25.61	666	86,09,371	2,46,156
29-Dec-2025	25.31	26.28	23.26	24.87	720	1,24,12,254	3,75,738
30-Dec-2025	24.87	26.8	24.17	26.22	694	1,69,71,930	5,64,906
31-Dec-2025	26.7	29.89	26.5	29.25	2,256	4,68,01,528	12,90,589
01-Jan-2026	30.46	31.74	29.1	31.33	1,778	3,99,27,764	8,84,452
02-Jan-2026	32	32	29.61	30.82	1,554	2,88,56,690	5,82,982
05-Jan-2026	31.35	32.5	30.51	31.69	1,124	2,62,08,424	6,00,461
06-Jan-2026	31.59	32.5	30.8	31.33	937	1,73,37,692	3,71,131

Aerpace Indus: Related NEWS

No Record Found

Invest wise with Expert advice