Aerpace Indus

Aerpace Industries Ltd Historical Data

NSEBSE

₹19.87

(-2.26%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	21.44	21.68	20.55	21.16	505	42,23,420	1,39,046
21-Oct-2025	23.27	23.27	22.2	22.88	1,048	1,43,60,183	4,00,438
23-Oct-2025	23	23.3	22	22.42	670	41,74,452	1,32,957
24-Oct-2025	22.7	23.25	22.25	22.46	409	32,84,201	1,03,784
27-Oct-2025	22.9	22.9	22	22.18	359	42,03,576	1,48,899
28-Oct-2025	22.07	23	22.07	22.32	296	18,76,341	67,979
29-Oct-2025	22.87	22.87	21.55	21.84	355	16,65,693	62,883
30-Oct-2025	21.85	22.5	21.12	21.39	385	19,83,155	69,993
31-Oct-2025	21.49	21.79	20.81	21.08	427	26,26,301	1,05,338
03-Nov-2025	21.68	21.68	20.5	20.73	423	30,43,974	1,06,356
04-Nov-2025	21.28	21.28	20.15	20.92	535	57,71,522	2,07,805
06-Nov-2025	20.92	20.92	18.83	19.08	1,067	1,02,56,151	3,93,577
07-Nov-2025	19.35	20.79	18.15	20.18	799	79,73,808	2,64,061
10-Nov-2025	20.18	20.8	20.05	20.75	409	28,14,629	98,827
11-Nov-2025	20.51	21.2	20.11	20.53	408	27,82,561	1,00,045
12-Nov-2025	20.77	21	20.26	20.39	309	20,09,474	74,691
13-Nov-2025	19.7	20.2	19.22	19.81	651	66,54,363	2,35,694
14-Nov-2025	19.26	20.98	18.21	20.16	797	1,18,31,396	3,86,512
17-Nov-2025	20.79	20.99	19.75	20.33	441	72,66,726	2,40,948
18-Nov-2025	20.01	20.65	19.75	19.87	260	22,30,381	91,104

Aerpace Indus: Related NEWS

No Record Found

Invest wise with Expert advice