Aerpace Indus

Aerpace Industries Ltd Historical Data

NSEBSE

₹18.65

(0.54%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	19.99	20	19.4	19.78	325	37,58,658	1,37,448
20-Nov-2025	20.3	20.3	18.26	18.5	838	83,76,482	3,37,605
21-Nov-2025	18.9	19.49	18.7	18.99	439	32,40,655	1,51,422
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

Aerpace Indus: Related NEWS

No Record Found

Invest wise with Expert advice