Skip to main content
Aeroflex Industries Limited (NSE:AEROFLEX)
India flag India · Delayed Price · Currency is INR
292.74
-2.16 (-0.73%)
Apr 28, 2026, 3:29 PM IST

Aeroflex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026279.75304.35278.76294.90294.906.13%3,333,027
Apr 24, 2026297.00297.50275.79277.87277.87-6.02%2,531,145
Apr 23, 2026303.52303.95292.23295.68295.68-2.90%1,412,798
Apr 22, 2026289.05309.40288.00304.52304.525.33%3,362,999
Apr 21, 2026301.99303.20285.61289.11289.11-3.92%2,068,637
Apr 20, 2026311.23312.95298.25300.89300.89-3.32%1,187,413
Apr 17, 2026296.23321.40295.11311.23311.235.06%5,323,968
Apr 16, 2026295.00299.80289.20296.23296.230.96%1,248,803
Apr 15, 2026297.00297.95285.50293.40293.401.40%1,986,347
Apr 13, 2026284.10298.90280.20289.34289.340.12%2,485,219
Apr 10, 2026277.90296.00275.14288.99288.995.29%4,519,434
Apr 9, 2026260.00282.00258.36274.46274.464.91%4,175,737
Apr 8, 2026254.60266.80252.00261.61261.616.48%2,262,648
Apr 7, 2026252.00258.79245.00245.70245.70-3.70%1,135,933
Apr 6, 2026255.00257.99248.04255.15255.150.93%1,060,720
Apr 2, 2026244.90255.95241.05252.79252.790.86%997,242
Apr 1, 2026246.25255.00245.55250.64250.644.98%1,418,256
Mar 30, 2026236.00245.90234.39238.76238.76-0.75%1,553,469
Mar 27, 2026247.00253.97239.34240.57240.57-4.30%1,219,543
Mar 25, 2026255.00264.00247.63251.38251.38-0.28%3,545,388
Mar 24, 2026231.80255.00229.33252.09252.0912.90%7,289,255
Mar 23, 2026231.90231.90220.20223.29223.29-4.47%1,028,448
Mar 20, 2026234.54238.45232.05233.75233.751.34%879,693
Mar 19, 2026242.00244.60229.01230.66230.66-6.91%1,840,315
Mar 18, 2026251.02262.40246.10247.77247.77-1.59%3,002,260
Mar 17, 2026249.50253.00244.55251.77251.771.97%2,026,483
Mar 16, 2026234.45251.00234.45246.91246.915.43%7,266,618
Mar 13, 2026234.00240.00227.34234.19234.19-1.24%1,526,426
Mar 12, 2026231.03241.00226.20237.13237.131.26%3,084,144
Mar 11, 2026221.97238.00221.89234.17234.176.20%3,480,121
Mar 10, 2026220.00224.29217.01220.49220.492.23%868,105
Mar 9, 2026215.00216.80206.98215.69215.69-2.07%1,439,317
Mar 6, 2026222.60228.40218.66220.24220.24-1.56%1,080,105
Mar 5, 2026221.50228.98218.44223.73223.732.52%1,426,218
Mar 4, 2026220.00223.94214.52218.22218.22-3.37%1,573,980
Mar 2, 2026221.00235.00221.00225.83225.83-3.87%2,220,188
Feb 27, 2026231.99239.89228.00234.93234.932.45%4,457,304
Feb 26, 2026228.85231.99226.00229.32229.320.85%1,442,123
Feb 25, 2026220.50234.99219.96227.38227.384.01%5,908,243
Feb 24, 2026219.60221.00213.00218.62218.62-0.73%971,195
Feb 23, 2026223.50229.48216.35220.23220.23-1.37%1,414,201
Feb 20, 2026226.28229.39220.62223.30223.30-2.22%1,568,261
Feb 19, 2026223.00233.99221.15228.36228.360.72%5,147,334
Feb 18, 2026206.70231.82205.50226.72226.729.69%24,440,180
Feb 17, 2026192.13210.50191.10206.69206.697.58%5,765,989
Feb 16, 2026188.00194.95188.00192.13192.133.09%1,153,113
Feb 13, 2026191.00192.25185.23186.38186.38-3.55%478,368
Feb 12, 2026192.00197.38189.45193.24193.240.74%933,012
Feb 11, 2026194.99196.64191.20191.82191.82-1.56%347,887
Feb 10, 2026196.70200.95193.00194.86194.86-0.91%708,898
Feb 9, 2026190.41204.47187.10196.65196.655.93%2,569,435
Feb 6, 2026186.29188.00183.22185.65185.65-1.24%407,845
Feb 5, 2026187.45193.30185.21187.98187.98-0.21%1,054,608
Feb 4, 2026185.10189.49181.11188.38188.381.44%879,200
Feb 3, 2026193.79193.79182.00185.71185.717.31%3,093,704
Feb 2, 2026177.85178.00167.30173.06173.06-1.76%837,831
Feb 1, 2026179.95183.58175.07176.16176.16-1.13%661,798
Jan 30, 2026184.23186.45174.81178.18178.18-1.53%3,132,254
Jan 29, 2026173.00192.80170.50180.94180.948.50%28,081,520
Jan 28, 2026163.79167.64163.79166.77166.772.63%576,661
Jan 27, 2026160.53167.70158.49162.49162.492.32%973,089
Jan 23, 2026168.30168.30158.00158.80158.80-4.12%460,247
Jan 22, 2026163.72168.00162.75165.62165.622.35%492,946
Jan 21, 2026168.00170.84160.18161.81161.81-4.21%1,044,839
Jan 20, 2026173.50173.62167.10168.93168.93-2.70%478,833
Jan 19, 2026174.46176.01172.64173.61173.61-0.95%380,989
Jan 16, 2026175.00178.67174.01175.27175.27-0.69%472,963
Jan 14, 2026180.10182.26173.35176.49176.49-1.77%728,807
Jan 13, 2026184.15185.74178.00179.67179.67-2.35%320,809
Jan 12, 2026183.00185.20179.00184.00184.000.33%580,259
Jan 9, 2026192.00192.95182.08183.39183.39-2.46%608,664
Jan 8, 2026198.45198.99187.00188.01188.01-5.23%972,710
Jan 7, 2026195.97204.40195.10198.39198.391.16%932,573
Jan 6, 2026204.00204.00195.10196.11196.11-2.05%441,006
Jan 5, 2026199.25204.83196.31200.22200.221.34%933,115
Jan 2, 2026193.88200.00192.02197.57197.572.58%1,150,014
Jan 1, 2026193.99196.71191.07192.61192.61-0.25%283,639
Dec 31, 2025196.25198.21191.91193.10193.10-1.60%645,131
Dec 30, 2025198.00198.18194.00196.23196.23-1.00%376,368
Dec 29, 2025202.68204.90197.01198.21198.21-1.42%770,027
Dec 26, 2025206.00209.35199.74201.07201.07-2.26%957,131
Dec 24, 2025204.00207.27202.18205.72205.721.08%1,117,218
Dec 23, 2025198.01211.80195.82203.52203.523.16%6,378,633
Dec 22, 2025192.80200.00191.98197.28197.281.85%3,408,358
Dec 19, 2025183.00205.00180.95193.69193.699.24%28,076,340
Dec 18, 2025181.49181.49176.61177.31177.31-2.60%340,466
Dec 17, 2025180.49186.00177.61182.04182.041.23%411,565
Dec 16, 2025183.40184.79179.01179.83179.83-1.51%301,911
Dec 15, 2025176.60186.50174.06182.58182.583.66%765,665
Dec 12, 2025173.62177.82173.62176.13176.131.51%231,104
Dec 11, 2025175.90176.35173.13173.51173.51-1.46%215,638
Dec 10, 2025173.95178.69173.52176.08176.081.85%400,703
Dec 9, 2025166.96173.90165.85172.89172.892.45%421,844
Dec 8, 2025177.32177.32166.81168.75168.75-4.53%462,122
Dec 5, 2025177.00179.90175.36176.75176.75-0.88%180,490
Dec 4, 2025177.00181.78176.90178.32178.320.48%226,675
Dec 3, 2025183.70183.70176.76177.47177.47-2.43%250,427
Dec 2, 2025184.30184.90181.20181.89181.89-1.00%200,039
Dec 1, 2025187.79189.00181.26183.73183.73-1.57%304,292
Nov 28, 2025181.46192.90179.53186.67186.672.87%1,107,721