Aeron Composite Limited (NSE:AERON)
India
· Delayed Price · Currency is INR 100.05
-2.10 (-2.06%)
At close: Apr 28, 2026
Aeron Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.95 | 99.95 | 98.35 | 99.15 | 99.15 | -0.90% | 3,000 |
| Apr 28, 2026 | 100.00 | 100.10 | 99.00 | 100.05 | 100.05 | -2.06% | 26,000 |
| Apr 27, 2026 | 101.95 | 104.50 | 101.95 | 102.15 | 102.15 | 3.97% | 9,000 |
| Apr 24, 2026 | 98.00 | 98.50 | 98.00 | 98.25 | 98.25 | -3.82% | 2,000 |
| Apr 23, 2026 | 100.00 | 104.20 | 100.00 | 102.15 | 102.15 | 0.94% | 8,000 |
| Apr 22, 2026 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | -1.75% | 2,000 |
| Apr 21, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.86% | 51,000 |
| Apr 20, 2026 | 107.00 | 108.25 | 104.50 | 104.95 | 104.95 | -0.76% | 10,000 |
| Apr 17, 2026 | 96.85 | 107.00 | 96.85 | 105.75 | 105.75 | 9.25% | 28,000 |
| Apr 16, 2026 | 99.00 | 99.00 | 96.60 | 96.80 | 96.80 | -1.07% | 17,000 |
| Apr 15, 2026 | 94.20 | 99.00 | 94.20 | 97.85 | 97.85 | 4.10% | 16,000 |
| Apr 13, 2026 | 99.05 | 99.05 | 90.00 | 94.00 | 94.00 | -5.10% | 29,000 |
| Apr 10, 2026 | 99.00 | 99.10 | 97.20 | 99.05 | 99.05 | 2.11% | 9,000 |
| Apr 9, 2026 | 98.90 | 98.90 | 95.00 | 97.00 | 97.00 | -4.15% | 7,000 |
| Apr 8, 2026 | 95.35 | 101.45 | 95.30 | 101.20 | 101.20 | 8.00% | 50,000 |
| Apr 7, 2026 | 96.00 | 96.00 | 89.00 | 93.70 | 93.70 | -1.88% | 40,000 |
| Apr 6, 2026 | 84.25 | 96.85 | 78.00 | 95.50 | 95.50 | 13.35% | 45,000 |
| Apr 2, 2026 | 79.95 | 86.00 | 79.95 | 84.25 | 84.25 | 5.31% | 14,000 |
| Apr 1, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 9.51% | 25,000 |
| Mar 30, 2026 | 77.00 | 77.35 | 70.00 | 73.05 | 73.05 | -4.20% | 120,000 |
| Mar 27, 2026 | 83.25 | 83.25 | 75.00 | 76.25 | 76.25 | -8.41% | 83,000 |
| Mar 25, 2026 | 80.00 | 84.45 | 80.00 | 83.25 | 83.25 | 3.10% | 34,000 |
| Mar 24, 2026 | 78.70 | 83.00 | 78.50 | 80.75 | 80.75 | 3.46% | 23,000 |
| Mar 23, 2026 | 80.00 | 82.90 | 78.00 | 78.05 | 78.05 | -8.34% | 16,000 |
| Mar 20, 2026 | 85.00 | 86.40 | 83.05 | 85.15 | 85.15 | -0.18% | 14,000 |
| Mar 19, 2026 | 88.00 | 88.45 | 85.00 | 85.30 | 85.30 | -3.56% | 34,000 |
| Mar 18, 2026 | 88.00 | 88.95 | 86.10 | 88.45 | 88.45 | 1.09% | 58,000 |
| Mar 17, 2026 | 89.50 | 90.00 | 87.50 | 87.50 | 87.50 | -2.72% | 36,000 |
| Mar 16, 2026 | 88.95 | 89.95 | 88.95 | 89.95 | 89.95 | 1.12% | 4,000 |
| Mar 13, 2026 | 89.95 | 90.00 | 88.00 | 88.95 | 88.95 | 2.36% | 7,000 |
| Mar 12, 2026 | 84.15 | 90.00 | 84.15 | 86.90 | 86.90 | -4.40% | 23,000 |
| Mar 11, 2026 | 90.00 | 92.95 | 90.00 | 90.90 | 90.90 | 2.13% | 13,000 |
| Mar 10, 2026 | 88.05 | 90.00 | 88.05 | 89.00 | 89.00 | 1.42% | 7,000 |
| Mar 9, 2026 | 86.00 | 88.15 | 85.00 | 87.75 | 87.75 | -4.15% | 19,000 |
| Mar 6, 2026 | 89.50 | 93.00 | 89.50 | 91.55 | 91.55 | 3.74% | 23,000 |
| Mar 5, 2026 | 89.50 | 89.50 | 88.00 | 88.25 | 88.25 | -1.34% | 10,000 |
| Mar 4, 2026 | 89.40 | 89.50 | 86.85 | 89.45 | 89.45 | 0.06% | 11,000 |
| Mar 2, 2026 | 85.00 | 92.65 | 85.00 | 89.40 | 89.40 | -4.69% | 39,000 |
| Feb 27, 2026 | 92.00 | 94.50 | 92.00 | 93.80 | 93.80 | 0.43% | 7,000 |
| Feb 26, 2026 | 94.25 | 94.25 | 93.00 | 93.40 | 93.40 | -0.90% | 6,000 |
| Feb 25, 2026 | 96.80 | 96.95 | 94.00 | 94.25 | 94.25 | -2.84% | 5,000 |
| Feb 24, 2026 | 98.90 | 98.90 | 95.00 | 97.00 | 97.00 | -1.92% | 6,000 |
| Feb 23, 2026 | 96.00 | 98.90 | 96.00 | 98.90 | 98.90 | 3.02% | 9,000 |
| Feb 20, 2026 | 96.00 | 97.50 | 96.00 | 96.00 | 96.00 | -1.44% | 8,000 |
| Feb 19, 2026 | 98.05 | 98.50 | 95.10 | 97.40 | 97.40 | -0.81% | 31,000 |
| Feb 18, 2026 | 98.50 | 99.00 | 98.20 | 98.20 | 98.20 | -0.81% | 9,000 |
| Feb 17, 2026 | 98.00 | 99.55 | 98.00 | 99.00 | 99.00 | 0.97% | 4,000 |
| Feb 16, 2026 | 99.95 | 99.95 | 98.05 | 98.05 | 98.05 | -0.10% | 13,000 |
| Feb 13, 2026 | 98.75 | 98.75 | 98.15 | 98.15 | 98.15 | -0.36% | 4,000 |
| Feb 12, 2026 | 102.00 | 102.00 | 98.15 | 98.50 | 98.50 | -4.74% | 13,000 |
| Feb 11, 2026 | 101.00 | 103.40 | 100.00 | 103.40 | 103.40 | 2.12% | 10,000 |
| Feb 10, 2026 | 99.00 | 101.55 | 99.00 | 101.25 | 101.25 | 1.86% | 7,000 |
| Feb 9, 2026 | 99.00 | 100.10 | 99.00 | 99.40 | 99.40 | -2.55% | 16,000 |
| Feb 6, 2026 | 96.15 | 102.50 | 96.15 | 102.00 | 102.00 | 1.29% | 9,000 |
| Feb 5, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.05% | 2,000 |
| Feb 4, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.49% | 1,000 |
| Feb 3, 2026 | 106.30 | 106.30 | 100.00 | 101.15 | 101.15 | -0.83% | 10,000 |
| Feb 2, 2026 | 102.90 | 103.00 | 99.55 | 102.00 | 102.00 | 3.08% | 12,000 |
| Feb 1, 2026 | 97.90 | 99.15 | 97.15 | 98.95 | 98.95 | 3.07% | 10,000 |
| Jan 30, 2026 | 95.25 | 96.00 | 92.30 | 96.00 | 96.00 | 1.05% | 8,000 |
| Jan 29, 2026 | 92.00 | 95.55 | 92.00 | 95.00 | 95.00 | -1.61% | 9,000 |
| Jan 28, 2026 | 99.85 | 99.85 | 96.30 | 96.55 | 96.55 | -1.48% | 5,000 |
| Jan 27, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 4.03% | 9,000 |
| Jan 23, 2026 | 95.00 | 95.10 | 94.20 | 94.20 | 94.20 | -3.29% | 18,000 |
| Jan 22, 2026 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | - | 5,000 |
| Jan 21, 2026 | 99.95 | 99.95 | 91.15 | 97.40 | 97.40 | 1.46% | 32,000 |
| Jan 20, 2026 | 98.00 | 98.00 | 95.30 | 96.00 | 96.00 | -0.10% | 5,000 |
| Jan 19, 2026 | 99.00 | 99.00 | 96.10 | 96.10 | 96.10 | -1.94% | 5,000 |
| Jan 16, 2026 | 96.00 | 98.70 | 96.00 | 98.00 | 98.00 | 2.08% | 7,000 |
| Jan 14, 2026 | 97.60 | 97.60 | 96.00 | 96.00 | 96.00 | -2.09% | 5,000 |
| Jan 13, 2026 | 97.00 | 98.15 | 96.65 | 98.05 | 98.05 | -2.78% | 5,000 |
| Jan 12, 2026 | 97.55 | 101.00 | 95.15 | 100.85 | 100.85 | 0.85% | 30,000 |
| Jan 9, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 0.30% | 11,000 |
| Jan 8, 2026 | 101.20 | 101.60 | 99.40 | 99.70 | 99.70 | -3.72% | 17,000 |
| Jan 7, 2026 | 103.15 | 103.55 | 103.15 | 103.55 | 103.55 | 1.32% | 3,000 |
| Jan 6, 2026 | 102.10 | 103.05 | 102.10 | 102.20 | 102.20 | -1.59% | 11,000 |
| Jan 5, 2026 | 104.90 | 105.00 | 102.20 | 103.85 | 103.85 | -1.00% | 13,000 |
| Jan 2, 2026 | 102.00 | 105.00 | 102.00 | 104.90 | 104.90 | 1.35% | 40,000 |
| Jan 1, 2026 | 100.60 | 104.00 | 100.60 | 103.50 | 103.50 | 0.49% | 36,000 |
| Dec 31, 2025 | 97.00 | 104.00 | 97.00 | 103.00 | 103.00 | 3.41% | 10,000 |
| Dec 30, 2025 | 99.00 | 99.60 | 98.00 | 99.60 | 99.60 | 0.56% | 12,000 |
| Dec 29, 2025 | 100.20 | 100.45 | 98.10 | 99.05 | 99.05 | -2.89% | 12,000 |
| Dec 26, 2025 | 99.50 | 102.90 | 99.50 | 102.00 | 102.00 | 1.44% | 8,000 |
| Dec 24, 2025 | 103.00 | 103.00 | 100.00 | 100.55 | 100.55 | 0.25% | 13,000 |
| Dec 23, 2025 | 99.05 | 103.00 | 99.05 | 100.30 | 100.30 | 1.67% | 13,000 |
| Dec 22, 2025 | 99.00 | 99.00 | 97.20 | 98.65 | 98.65 | -0.35% | 8,000 |
| Dec 19, 2025 | 98.95 | 100.70 | 98.95 | 99.00 | 99.00 | 3.07% | 11,000 |
| Dec 18, 2025 | 95.95 | 97.00 | 95.95 | 96.05 | 96.05 | 0.05% | 7,000 |
| Dec 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.03% | 1,000 |
| Dec 16, 2025 | 98.95 | 99.00 | 98.95 | 99.00 | 99.00 | 3.13% | 2,000 |
| Dec 15, 2025 | 95.00 | 96.00 | 93.10 | 96.00 | 96.00 | 3.23% | 9,000 |
| Dec 12, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 0.76% | 8,000 |
| Dec 11, 2025 | 92.00 | 95.00 | 91.00 | 92.30 | 92.30 | -2.07% | 5,000 |
| Dec 10, 2025 | 93.05 | 95.50 | 93.05 | 94.25 | 94.25 | - | 2,000 |
| Dec 9, 2025 | 93.35 | 94.95 | 92.30 | 94.25 | 94.25 | 3.97% | 18,000 |
| Dec 8, 2025 | 92.10 | 94.00 | 89.05 | 90.65 | 90.65 | -4.78% | 35,000 |
| Dec 5, 2025 | 98.00 | 99.45 | 93.45 | 95.20 | 95.20 | -4.27% | 28,000 |
| Dec 4, 2025 | 100.15 | 100.15 | 97.60 | 99.45 | 99.45 | 0.71% | 13,000 |
| Dec 3, 2025 | 100.00 | 104.50 | 98.50 | 98.75 | 98.75 | -1.25% | 18,000 |
| Dec 2, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 3.63% | 4,000 |