Aeroflex Enterprises Limited (BOM:511076)
India
· Delayed Price · Currency is INR 74.15
-2.76 (-3.59%)
At close: Mar 6, 2026
Aeroflex Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.30 | 73.00 | 69.47 | 70.27 | 70.27 | -5.23% | 20,366 |
| Mar 6, 2026 | 74.25 | 76.39 | 74.00 | 74.15 | 74.15 | -3.59% | 3,396 |
| Mar 5, 2026 | 72.91 | 77.70 | 72.91 | 76.91 | 76.91 | 4.20% | 1,516 |
| Mar 4, 2026 | 74.00 | 75.00 | 73.42 | 73.81 | 73.81 | -2.72% | 10,157 |
| Mar 2, 2026 | 67.01 | 77.64 | 67.01 | 75.87 | 75.87 | -4.59% | 6,503 |
| Feb 27, 2026 | 77.58 | 79.55 | 76.00 | 79.52 | 79.52 | 1.56% | 9,439 |
| Feb 26, 2026 | 76.89 | 79.50 | 76.89 | 78.30 | 78.30 | 0.03% | 1,943 |
| Feb 25, 2026 | 78.23 | 79.18 | 77.57 | 78.28 | 78.28 | 0.72% | 3,442 |
| Feb 24, 2026 | 77.49 | 79.38 | 77.40 | 77.72 | 77.72 | -2.21% | 2,126 |
| Feb 23, 2026 | 80.00 | 80.00 | 78.07 | 79.48 | 79.48 | 0.23% | 4,293 |
| Feb 20, 2026 | 78.49 | 79.94 | 77.51 | 79.30 | 79.30 | 0.38% | 20,335 |
| Feb 19, 2026 | 82.00 | 82.21 | 78.93 | 79.00 | 79.00 | -3.26% | 3,354 |
| Feb 18, 2026 | 81.66 | 85.08 | 81.08 | 81.66 | 81.66 | -0.34% | 6,824 |
| Feb 17, 2026 | 80.58 | 83.79 | 80.58 | 81.94 | 81.94 | 2.28% | 9,155 |
| Feb 16, 2026 | 79.52 | 81.00 | 79.48 | 80.11 | 80.11 | 1.39% | 1,855 |
| Feb 13, 2026 | 79.61 | 80.26 | 78.19 | 79.01 | 79.01 | -0.59% | 5,647 |
| Feb 12, 2026 | 80.40 | 84.30 | 79.25 | 79.48 | 79.48 | -1.27% | 10,764 |
| Feb 11, 2026 | 82.30 | 82.50 | 80.22 | 80.50 | 80.50 | -1.89% | 2,011 |
| Feb 10, 2026 | 82.32 | 83.00 | 81.77 | 82.05 | 82.05 | 0.06% | 1,651 |
| Feb 9, 2026 | 85.00 | 85.00 | 80.25 | 82.00 | 82.00 | 2.23% | 1,987 |
| Feb 6, 2026 | 78.90 | 80.22 | 78.00 | 80.21 | 80.21 | 1.36% | 3,558 |
| Feb 5, 2026 | 80.65 | 81.03 | 79.00 | 79.13 | 79.13 | -1.00% | 2,120 |
| Feb 4, 2026 | 81.06 | 81.21 | 79.11 | 79.93 | 79.93 | -1.17% | 1,996 |
| Feb 3, 2026 | 81.99 | 84.20 | 80.52 | 80.88 | 80.88 | 4.31% | 13,882 |
| Feb 2, 2026 | 77.39 | 78.00 | 75.48 | 77.54 | 77.54 | -0.53% | 11,785 |
| Feb 1, 2026 | 73.80 | 80.20 | 73.80 | 77.95 | 77.95 | -2.56% | 931 |
| Jan 30, 2026 | 75.10 | 82.32 | 75.10 | 80.00 | 80.00 | -1.38% | 10,179 |
| Jan 29, 2026 | 73.00 | 82.90 | 73.00 | 81.12 | 81.12 | 2.81% | 8,277 |
| Jan 28, 2026 | 77.52 | 79.36 | 76.30 | 78.90 | 78.90 | 1.71% | 10,084 |
| Jan 27, 2026 | 83.12 | 83.12 | 77.00 | 77.57 | 77.57 | -2.48% | 2,516 |
| Jan 23, 2026 | 87.89 | 87.89 | 79.42 | 79.54 | 79.54 | -8.44% | 18,756 |
| Jan 22, 2026 | 78.78 | 87.69 | 77.99 | 86.87 | 86.87 | 11.73% | 9,756 |
| Jan 21, 2026 | 80.17 | 80.17 | 77.20 | 77.75 | 77.75 | -3.89% | 11,311 |
| Jan 20, 2026 | 83.50 | 83.99 | 79.74 | 80.90 | 80.90 | -0.41% | 8,381 |
| Jan 19, 2026 | 81.19 | 81.92 | 80.46 | 81.23 | 81.23 | -0.56% | 2,666 |
| Jan 16, 2026 | 79.75 | 83.16 | 79.50 | 81.69 | 81.69 | 2.50% | 8,477 |
| Jan 14, 2026 | 79.40 | 80.46 | 79.00 | 79.70 | 79.70 | 0.47% | 2,040 |
| Jan 13, 2026 | 78.30 | 81.74 | 78.30 | 79.33 | 79.33 | -0.05% | 4,795 |
| Jan 12, 2026 | 79.35 | 80.58 | 77.82 | 79.37 | 79.37 | -1.50% | 7,298 |
| Jan 9, 2026 | 81.80 | 83.39 | 78.95 | 80.58 | 80.58 | -3.46% | 6,198 |
| Jan 8, 2026 | 85.40 | 86.04 | 82.78 | 83.47 | 83.47 | -2.65% | 4,440 |
| Jan 7, 2026 | 87.65 | 90.00 | 85.01 | 85.74 | 85.74 | -3.12% | 42,258 |
| Jan 6, 2026 | 86.36 | 88.56 | 85.14 | 88.50 | 88.50 | 2.28% | 6,458 |
| Jan 5, 2026 | 89.55 | 90.49 | 86.31 | 86.53 | 86.53 | -1.41% | 10,021 |
| Jan 2, 2026 | 91.60 | 91.60 | 84.58 | 87.77 | 87.77 | 3.55% | 15,058 |
| Jan 1, 2026 | 83.12 | 86.79 | 83.12 | 84.76 | 84.76 | -0.59% | 10,255 |
| Dec 31, 2025 | 86.60 | 86.75 | 85.25 | 85.26 | 85.26 | -2.06% | 6,114 |
| Dec 30, 2025 | 88.54 | 89.48 | 85.60 | 87.05 | 87.05 | -1.84% | 10,636 |
| Dec 29, 2025 | 87.51 | 90.94 | 87.51 | 88.68 | 88.68 | -1.46% | 5,930 |
| Dec 26, 2025 | 90.00 | 92.65 | 88.67 | 89.99 | 89.99 | -0.55% | 9,101 |
| Dec 24, 2025 | 92.22 | 92.79 | 89.91 | 90.49 | 90.49 | -1.87% | 6,121 |
| Dec 23, 2025 | 88.00 | 92.75 | 87.10 | 92.21 | 92.21 | 7.48% | 28,139 |
| Dec 22, 2025 | 84.00 | 86.22 | 81.90 | 85.79 | 85.79 | 1.39% | 20,320 |
| Dec 19, 2025 | 78.59 | 85.08 | 78.36 | 84.61 | 84.61 | 7.99% | 13,761 |
| Dec 18, 2025 | 78.86 | 79.35 | 78.08 | 78.35 | 78.35 | -1.32% | 627 |
| Dec 17, 2025 | 80.13 | 80.69 | 78.76 | 79.40 | 79.40 | -1.01% | 598 |
| Dec 16, 2025 | 79.00 | 80.60 | 79.00 | 80.21 | 80.21 | 0.45% | 1,466 |
| Dec 15, 2025 | 80.01 | 80.81 | 79.28 | 79.85 | 79.85 | -0.36% | 2,308 |
| Dec 12, 2025 | 82.01 | 82.62 | 80.00 | 80.14 | 80.14 | -2.33% | 2,268 |
| Dec 11, 2025 | 79.85 | 82.30 | 79.48 | 82.05 | 82.05 | 1.99% | 2,388 |
| Dec 10, 2025 | 80.00 | 81.34 | 79.77 | 80.45 | 80.45 | 0.27% | 6,265 |
| Dec 9, 2025 | 79.20 | 80.45 | 76.47 | 80.23 | 80.23 | 1.35% | 3,161 |
| Dec 8, 2025 | 81.20 | 82.09 | 78.39 | 79.16 | 79.16 | -4.07% | 3,036 |
| Dec 5, 2025 | 84.85 | 84.85 | 82.28 | 82.52 | 82.52 | -1.13% | 3,202 |
| Dec 4, 2025 | 84.49 | 85.98 | 83.02 | 83.46 | 83.46 | -1.79% | 3,357 |
| Dec 3, 2025 | 85.52 | 85.77 | 84.00 | 84.98 | 84.98 | 0.47% | 2,638 |
| Dec 2, 2025 | 85.39 | 85.56 | 84.03 | 84.58 | 84.58 | -0.45% | 9,752 |
| Dec 1, 2025 | 86.66 | 87.89 | 84.96 | 84.96 | 84.96 | -1.14% | 2,644 |
| Nov 28, 2025 | 87.04 | 89.16 | 85.90 | 85.94 | 85.94 | -1.85% | 15,678 |
| Nov 27, 2025 | 87.80 | 89.00 | 86.67 | 87.56 | 87.56 | 0.74% | 10,060 |
| Nov 26, 2025 | 79.00 | 87.21 | 79.00 | 86.92 | 86.92 | 3.07% | 1,219 |
| Nov 25, 2025 | 83.49 | 85.21 | 83.49 | 84.33 | 84.33 | 0.37% | 2,285 |
| Nov 24, 2025 | 89.45 | 89.45 | 83.57 | 84.02 | 84.02 | -0.20% | 6,302 |
| Nov 21, 2025 | 83.50 | 87.17 | 81.65 | 84.19 | 84.19 | 0.26% | 7,146 |
| Nov 20, 2025 | 85.13 | 85.53 | 83.59 | 83.97 | 83.97 | -1.89% | 2,159 |
| Nov 19, 2025 | 86.02 | 86.49 | 85.00 | 85.59 | 85.59 | -1.03% | 4,384 |
| Nov 18, 2025 | 86.50 | 88.26 | 86.16 | 86.48 | 86.48 | -1.02% | 9,977 |
| Nov 17, 2025 | 88.00 | 88.50 | 87.16 | 87.37 | 87.37 | -0.42% | 7,264 |
| Nov 14, 2025 | 92.44 | 94.01 | 84.63 | 87.74 | 87.74 | -2.58% | 27,354 |
| Nov 13, 2025 | 90.00 | 93.00 | 86.38 | 90.06 | 90.06 | 0.98% | 5,822 |
| Nov 12, 2025 | 89.32 | 92.30 | 88.89 | 89.19 | 89.19 | -0.15% | 7,450 |
| Nov 11, 2025 | 89.56 | 90.50 | 88.69 | 89.32 | 89.32 | 0.71% | 4,655 |
| Nov 10, 2025 | 91.76 | 91.76 | 85.95 | 88.69 | 88.69 | -1.68% | 5,134 |
| Nov 7, 2025 | 85.04 | 91.04 | 84.49 | 90.21 | 90.21 | 6.14% | 16,827 |
| Nov 6, 2025 | 84.05 | 86.65 | 84.05 | 84.99 | 84.99 | -0.27% | 2,967 |
| Nov 4, 2025 | 86.71 | 86.81 | 84.87 | 85.22 | 85.22 | -1.47% | 6,628 |
| Nov 3, 2025 | 86.70 | 88.41 | 86.47 | 86.49 | 86.49 | -0.20% | 6,861 |
| Oct 31, 2025 | 88.22 | 89.75 | 86.40 | 86.66 | 86.66 | 0.12% | 34,877 |
| Oct 30, 2025 | 86.00 | 87.66 | 86.00 | 86.56 | 86.56 | -0.52% | 2,307 |
| Oct 29, 2025 | 86.95 | 88.21 | 85.00 | 87.01 | 87.01 | 1.73% | 14,192 |
| Oct 28, 2025 | 84.82 | 85.98 | 84.70 | 85.53 | 85.53 | 0.49% | 6,398 |
| Oct 27, 2025 | 92.40 | 92.40 | 84.04 | 85.11 | 85.11 | -0.27% | 9,187 |
| Oct 24, 2025 | 82.94 | 87.13 | 80.42 | 85.34 | 85.34 | 4.02% | 18,618 |
| Oct 23, 2025 | 77.05 | 83.89 | 76.30 | 82.04 | 82.04 | 6.49% | 14,972 |
| Oct 21, 2025 | 78.82 | 79.44 | 76.86 | 77.04 | 77.04 | -1.18% | 4,073 |
| Oct 20, 2025 | 78.00 | 79.00 | 77.01 | 77.96 | 77.96 | 0.31% | 7,452 |
| Oct 17, 2025 | 79.20 | 79.91 | 75.20 | 77.72 | 77.72 | -3.35% | 19,110 |
| Oct 16, 2025 | 84.40 | 84.99 | 77.05 | 80.41 | 80.41 | -4.60% | 24,748 |
| Oct 15, 2025 | 84.50 | 86.00 | 83.01 | 84.29 | 84.29 | -1.01% | 17,850 |
| Oct 14, 2025 | 86.80 | 87.32 | 85.00 | 85.15 | 85.15 | -1.90% | 9,562 |