Skip to main content
Aerpace Industries Limited (BOM:534733)
India flag India · Delayed Price · Currency is INR
23.44
+0.44 (1.91%)
At close: Apr 28, 2026

Aerpace Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8923.8923.0623.6123.610.73%63,590
Apr 28, 202623.4623.4623.0023.4423.441.91%93,612
Apr 27, 202623.4623.4622.9923.0023.00-225,297
Apr 24, 202622.1323.0022.1323.0023.001.91%146,563
Apr 23, 202623.0023.0022.5422.5722.57-1.87%144,317
Apr 22, 202623.0023.4623.0023.0023.00-135,880
Apr 21, 202623.1023.1022.8923.0023.00-112,877
Apr 20, 202623.4623.4623.0023.0023.00-66,794
Apr 17, 202623.4123.4123.0023.0023.00-295,019
Apr 16, 202623.3823.3823.0023.0023.000.31%381,053
Apr 15, 202623.8523.8522.9322.9322.93-1.97%99,235
Apr 13, 202622.6023.5022.6023.3923.391.43%129,335
Apr 10, 202623.5023.5023.0323.0623.06-1.83%145,156
Apr 9, 202623.6623.6623.4923.4923.49-0.38%186,225
Apr 8, 202624.4924.4923.5823.5823.58-2.00%171,342
Apr 7, 202624.4824.4824.0624.0624.06-2.00%59,049
Apr 6, 202624.9624.9624.5524.5524.55-0.04%142,808
Apr 2, 202623.6024.5623.6024.5624.561.99%68,697
Apr 1, 202623.6224.0923.6224.0824.081.95%119,116
Mar 30, 202623.9923.9923.6223.6223.62-1.99%71,267
Mar 27, 202624.1024.1024.1024.1024.10-1.99%29,384
Mar 25, 202624.5924.5924.5924.5924.59-1.99%206,299
Mar 24, 202625.0425.0924.4025.0925.094.98%505,282
Mar 23, 202623.8523.9222.8123.9023.904.87%873,738
Mar 20, 202622.0022.7921.7022.7922.794.97%125,812
Mar 19, 202621.5022.8620.8021.7121.71-0.32%377,643
Mar 18, 202621.5022.0021.2721.7821.782.40%170,647
Mar 17, 202621.1421.4720.7021.2721.273.71%159,506
Mar 16, 202621.2021.2020.1420.5120.51-3.25%233,417
Mar 13, 202621.6721.7821.0021.2021.20-2.21%73,441
Mar 12, 202621.5722.2820.5021.6821.680.74%279,230
Mar 11, 202622.4823.3821.3621.5221.52-4.27%153,618
Mar 10, 202622.8922.9922.2522.4822.48-0.88%94,683
Mar 9, 202622.9523.2022.2022.6822.68-2.91%133,009
Mar 6, 202623.1823.8223.0023.3623.360.78%86,645
Mar 5, 202622.9923.7722.4023.1823.180.22%72,573
Mar 4, 202623.2923.2922.3223.1323.13-0.81%157,379
Mar 2, 202622.7024.3822.5823.3223.32-1.85%282,003
Feb 27, 202624.8025.4823.6523.7623.76-4.12%117,579
Feb 26, 202625.1525.8524.3024.7824.78-2.82%108,249
Feb 25, 202625.8725.8725.4025.5025.50-1.43%76,111
Feb 24, 202626.3526.3525.0025.8725.871.73%132,399
Feb 23, 202625.8026.4825.0025.4325.43-1.13%201,543
Feb 20, 202626.0026.4925.3225.7225.72-0.77%214,303
Feb 19, 202625.8926.3825.0025.9225.920.86%152,004
Feb 18, 202625.5226.0725.1025.7025.702.07%223,305
Feb 17, 202625.9626.4824.9925.1825.18-1.87%469,523
Feb 16, 202625.2626.0024.8625.6625.66-1.91%407,128
Feb 13, 202626.9826.9826.1626.1626.16-4.98%290,270
Feb 12, 202626.4527.6026.4527.5327.534.72%815,648
Feb 11, 202626.2026.5025.9026.2926.290.81%388,982
Feb 10, 202625.7126.4925.0526.0826.081.44%241,220
Feb 9, 202625.9226.1525.5525.7125.711.10%209,204
Feb 6, 202625.3225.8024.9925.4325.430.04%220,896
Feb 5, 202625.1926.1925.0025.4225.42-1.17%225,934
Feb 4, 202626.5026.5925.1025.7225.72-1.11%280,271
Feb 3, 202626.5027.0025.4126.0126.010.62%386,356
Feb 2, 202625.6026.4825.2925.8525.850.94%174,433
Feb 1, 202625.9926.8925.4025.6125.61-1.46%132,334
Jan 30, 202625.2326.4825.2325.9925.99-0.50%130,290
Jan 29, 202625.1526.7825.1526.1226.120.50%187,165
Jan 28, 202625.6026.4524.8025.9925.990.04%212,234
Jan 27, 202627.1527.2425.9825.9825.98-4.97%305,445
Jan 23, 202628.9028.9027.1727.3427.34-4.41%471,010
Jan 22, 202629.0029.9827.7828.6028.60-2.19%280,354
Jan 21, 202627.6530.2027.3429.2429.241.63%574,606
Jan 20, 202629.3330.7028.7728.7728.77-4.99%472,721
Jan 19, 202630.7830.7829.4030.2830.28-1.50%344,050
Jan 16, 202630.1031.2029.1030.7430.741.92%331,584
Jan 14, 202630.3531.6330.0030.1630.16-2.62%213,943
Jan 13, 202630.8831.8530.3030.9730.970.58%374,926
Jan 12, 202629.7030.8028.6030.7930.794.94%547,095
Jan 9, 202629.0030.0027.6229.3429.342.23%520,793
Jan 8, 202628.7630.4928.4528.7028.70-4.14%682,510
Jan 7, 202631.5131.5129.7529.9429.94-4.44%439,165
Jan 6, 202631.5932.5030.8031.3331.33-1.14%547,244
Jan 5, 202631.3532.5030.5131.6931.692.82%831,486
Jan 2, 202632.0032.0029.6130.8230.82-1.63%937,163
Jan 1, 202630.4631.7429.1031.3331.337.11%1,303,933
Dec 31, 202526.7029.8926.5029.2529.2511.56%1,636,064
Dec 30, 202524.8726.8024.1726.2226.225.43%658,452
Dec 29, 202525.3126.2823.2624.8724.87-2.89%507,871
Dec 26, 202526.8426.9925.1725.6125.61-1.42%329,062
Dec 24, 202525.7926.8925.3025.9825.983.22%936,573
Dec 23, 202525.0026.0024.9225.1725.170.60%830,201
Dec 22, 202524.8528.1523.9025.0225.024.38%984,510
Dec 19, 202523.3124.1523.2023.9723.974.90%811,939
Dec 18, 202523.3123.5021.9122.8522.85-1.38%436,256
Dec 17, 202524.0724.0723.0123.1723.17-3.82%659,735
Dec 16, 202524.3925.0023.5324.0924.091.18%875,895
Dec 15, 202523.1424.0022.5123.8123.816.77%792,832
Dec 12, 202520.8922.5020.4522.3022.307.11%909,306
Dec 11, 202518.9021.0018.3620.8220.8210.16%548,005
Dec 10, 202518.7019.3018.2518.9018.901.34%77,914
Dec 9, 202519.4919.4918.4018.6518.650.54%229,087
Dec 8, 202520.7420.8018.1218.5518.55-7.30%405,951
Dec 5, 202519.1020.5019.0120.0120.014.33%276,426
Dec 4, 202519.4019.8518.9019.1819.180.26%195,599
Dec 3, 202519.0119.4518.4219.1319.130.63%209,277
Dec 2, 202519.0019.7018.8019.0119.01-0.21%194,322