Aeroflex Neu Limited (NSE:AERONEU)
India
· Delayed Price · Currency is INR 86.92
+8.92 (11.44%)
Apr 29, 2026, 3:29 PM IST
Aeroflex Neu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.00 | 90.80 | 76.71 | 86.92 | 86.92 | 11.44% | 123,407 |
| Apr 28, 2026 | 78.19 | 81.20 | 75.52 | 78.00 | 78.00 | -0.41% | 44,407 |
| Apr 27, 2026 | 76.99 | 78.98 | 76.21 | 78.32 | 78.32 | 3.85% | 40,017 |
| Apr 24, 2026 | 79.93 | 79.93 | 74.02 | 75.42 | 75.42 | -4.17% | 35,775 |
| Apr 23, 2026 | 83.90 | 83.90 | 78.28 | 78.70 | 78.70 | -4.32% | 57,851 |
| Apr 22, 2026 | 80.66 | 83.05 | 77.78 | 82.25 | 82.25 | 4.44% | 48,583 |
| Apr 21, 2026 | 84.40 | 84.40 | 78.02 | 78.75 | 78.75 | -5.18% | 47,703 |
| Apr 20, 2026 | 83.68 | 84.45 | 79.71 | 83.05 | 83.05 | -0.75% | 84,622 |
| Apr 17, 2026 | 82.61 | 84.45 | 81.50 | 83.68 | 83.68 | 1.81% | 56,608 |
| Apr 16, 2026 | 82.35 | 83.31 | 80.00 | 82.19 | 82.19 | 0.77% | 56,405 |
| Apr 15, 2026 | 80.41 | 82.37 | 80.41 | 81.56 | 81.56 | 1.42% | 74,752 |
| Apr 13, 2026 | 77.60 | 81.40 | 77.60 | 80.42 | 80.42 | -0.84% | 36,359 |
| Apr 10, 2026 | 78.99 | 81.60 | 78.99 | 81.10 | 81.10 | 2.40% | 43,352 |
| Apr 9, 2026 | 77.10 | 82.42 | 77.10 | 79.20 | 79.20 | -0.60% | 45,478 |
| Apr 8, 2026 | 80.10 | 83.40 | 78.55 | 79.68 | 79.68 | 1.00% | 49,341 |
| Apr 7, 2026 | 79.49 | 83.50 | 77.06 | 78.89 | 78.89 | 2.48% | 55,268 |
| Apr 6, 2026 | 79.59 | 80.11 | 76.43 | 76.98 | 76.98 | -3.28% | 37,249 |
| Apr 2, 2026 | 77.00 | 80.70 | 72.51 | 79.59 | 79.59 | 5.61% | 53,397 |
| Apr 1, 2026 | 77.99 | 79.80 | 73.91 | 75.36 | 75.36 | -1.82% | 41,992 |
| Mar 30, 2026 | 75.99 | 78.99 | 73.51 | 76.76 | 76.76 | 0.44% | 77,768 |
| Mar 27, 2026 | 78.45 | 79.89 | 76.00 | 76.42 | 76.42 | -2.34% | 85,012 |
| Mar 25, 2026 | 79.90 | 80.99 | 71.00 | 78.25 | 78.25 | 2.58% | 104,320 |
| Mar 24, 2026 | 68.61 | 78.00 | 68.61 | 76.28 | 76.28 | 11.86% | 126,786 |
| Mar 23, 2026 | 68.80 | 69.39 | 64.00 | 68.19 | 68.19 | 2.16% | 49,401 |
| Mar 20, 2026 | 68.40 | 68.40 | 65.10 | 66.75 | 66.75 | -1.18% | 32,271 |
| Mar 19, 2026 | 65.80 | 68.49 | 63.21 | 67.55 | 67.55 | 5.09% | 31,622 |
| Mar 18, 2026 | 64.51 | 64.92 | 63.65 | 64.28 | 64.28 | 0.77% | 29,819 |
| Mar 17, 2026 | 66.55 | 66.55 | 63.45 | 63.79 | 63.79 | -2.74% | 128,397 |
| Mar 16, 2026 | 67.93 | 67.97 | 65.00 | 65.59 | 65.59 | -2.22% | 14,069 |
| Mar 13, 2026 | 67.52 | 68.00 | 66.41 | 67.08 | 67.08 | -2.33% | 20,088 |
| Mar 12, 2026 | 67.91 | 69.00 | 66.21 | 68.68 | 68.68 | 2.37% | 27,266 |
| Mar 11, 2026 | 68.81 | 68.81 | 67.00 | 67.09 | 67.09 | -1.15% | 22,337 |
| Mar 10, 2026 | 71.79 | 71.90 | 67.15 | 67.87 | 67.87 | -2.35% | 29,631 |
| Mar 9, 2026 | 69.10 | 73.80 | 67.22 | 69.50 | 69.50 | 0.58% | 20,501 |
| Mar 6, 2026 | 69.49 | 71.01 | 67.54 | 69.10 | 69.10 | 1.45% | 22,811 |
| Mar 5, 2026 | 65.60 | 69.38 | 65.60 | 68.11 | 68.11 | 2.85% | 22,927 |
| Mar 4, 2026 | 67.95 | 67.95 | 65.50 | 66.22 | 66.22 | -1.62% | 21,084 |
| Mar 2, 2026 | 67.05 | 70.98 | 66.10 | 67.31 | 67.31 | -3.90% | 24,948 |
| Feb 27, 2026 | 69.15 | 71.39 | 69.15 | 70.04 | 70.04 | -1.82% | 20,902 |
| Feb 26, 2026 | 69.01 | 71.85 | 68.16 | 71.34 | 71.34 | 4.51% | 20,059 |
| Feb 25, 2026 | 69.50 | 70.77 | 67.15 | 68.26 | 68.26 | -1.14% | 29,902 |
| Feb 24, 2026 | 70.05 | 70.60 | 69.00 | 69.05 | 69.05 | -0.27% | 27,719 |
| Feb 23, 2026 | 69.64 | 71.49 | 69.05 | 69.24 | 69.24 | -1.14% | 18,202 |
| Feb 20, 2026 | 68.40 | 71.39 | 68.40 | 70.04 | 70.04 | 0.86% | 33,539 |
| Feb 19, 2026 | 72.90 | 73.50 | 69.00 | 69.44 | 69.44 | -5.23% | 42,331 |
| Feb 18, 2026 | 72.70 | 74.93 | 70.84 | 73.27 | 73.27 | 0.94% | 30,553 |
| Feb 17, 2026 | 70.00 | 73.97 | 68.15 | 72.59 | 72.59 | 6.20% | 49,834 |
| Feb 16, 2026 | 69.55 | 70.55 | 67.51 | 68.35 | 68.35 | -2.20% | 35,468 |
| Feb 13, 2026 | 70.51 | 71.38 | 68.60 | 69.89 | 69.89 | -0.07% | 46,006 |
| Feb 12, 2026 | 72.31 | 75.01 | 68.22 | 69.94 | 69.94 | -6.40% | 76,768 |
| Feb 11, 2026 | 74.00 | 77.87 | 74.00 | 74.72 | 74.72 | -1.23% | 26,750 |
| Feb 10, 2026 | 72.92 | 77.89 | 71.61 | 75.65 | 75.65 | 3.93% | 29,179 |
| Feb 9, 2026 | 71.95 | 73.15 | 70.31 | 72.79 | 72.79 | 2.09% | 21,020 |
| Feb 6, 2026 | 72.51 | 73.00 | 70.11 | 71.30 | 71.30 | -0.43% | 20,062 |
| Feb 5, 2026 | 70.00 | 73.70 | 70.00 | 71.61 | 71.61 | 1.78% | 23,564 |
| Feb 4, 2026 | 73.00 | 74.00 | 69.30 | 70.36 | 70.36 | -3.15% | 36,038 |
| Feb 3, 2026 | 73.00 | 74.80 | 71.19 | 72.65 | 72.65 | 4.53% | 39,137 |
| Feb 2, 2026 | 68.96 | 70.00 | 68.49 | 69.50 | 69.50 | 2.80% | 30,306 |
| Feb 1, 2026 | 68.99 | 70.00 | 67.20 | 67.61 | 67.61 | -1.74% | 11,036 |
| Jan 30, 2026 | 68.10 | 71.00 | 67.47 | 68.81 | 68.81 | 2.58% | 20,478 |
| Jan 29, 2026 | 69.49 | 69.58 | 66.51 | 67.08 | 67.08 | -2.09% | 19,438 |
| Jan 28, 2026 | 69.05 | 70.60 | 68.00 | 68.51 | 68.51 | 1.21% | 21,830 |
| Jan 27, 2026 | 70.63 | 74.90 | 66.15 | 67.69 | 67.69 | -2.86% | 31,985 |
| Jan 23, 2026 | 71.86 | 71.99 | 69.05 | 69.68 | 69.68 | -1.15% | 19,016 |
| Jan 22, 2026 | 71.31 | 72.38 | 69.26 | 70.49 | 70.49 | 0.95% | 16,708 |
| Jan 21, 2026 | 72.64 | 72.64 | 69.55 | 69.83 | 69.83 | -1.06% | 14,634 |
| Jan 20, 2026 | 74.01 | 74.35 | 70.15 | 70.58 | 70.58 | -1.62% | 25,760 |
| Jan 19, 2026 | 71.93 | 73.78 | 71.00 | 71.74 | 71.74 | 0.32% | 17,707 |
| Jan 16, 2026 | 73.99 | 73.99 | 70.05 | 71.51 | 71.51 | -1.00% | 20,502 |
| Jan 14, 2026 | 73.01 | 73.51 | 71.52 | 72.23 | 72.23 | -2.38% | 11,786 |
| Jan 13, 2026 | 72.86 | 75.25 | 70.81 | 73.99 | 73.99 | 3.17% | 25,466 |
| Jan 12, 2026 | 72.00 | 73.15 | 70.89 | 71.72 | 71.72 | 0.27% | 21,499 |
| Jan 9, 2026 | 74.46 | 74.51 | 70.55 | 71.53 | 71.53 | -3.04% | 18,699 |
| Jan 8, 2026 | 74.59 | 75.70 | 73.55 | 73.77 | 73.77 | -1.89% | 20,304 |
| Jan 7, 2026 | 75.24 | 76.79 | 74.15 | 75.19 | 75.19 | 1.46% | 24,523 |
| Jan 6, 2026 | 75.33 | 77.64 | 73.55 | 74.11 | 74.11 | -1.07% | 44,123 |
| Jan 5, 2026 | 74.06 | 75.99 | 74.06 | 74.91 | 74.91 | -0.05% | 23,245 |
| Jan 2, 2026 | 74.50 | 78.75 | 73.93 | 74.95 | 74.95 | 0.07% | 41,856 |
| Jan 1, 2026 | 75.00 | 79.74 | 74.15 | 74.90 | 74.90 | 1.01% | 41,807 |
| Dec 31, 2025 | 80.00 | 80.00 | 73.90 | 74.15 | 74.15 | -0.78% | 25,030 |
| Dec 30, 2025 | 76.68 | 77.78 | 74.50 | 74.73 | 74.73 | -2.24% | 34,436 |
| Dec 29, 2025 | 75.31 | 78.29 | 75.31 | 76.44 | 76.44 | 0.63% | 31,158 |
| Dec 26, 2025 | 80.89 | 80.89 | 75.55 | 75.96 | 75.96 | -1.81% | 15,073 |
| Dec 24, 2025 | 80.99 | 80.99 | 77.12 | 77.36 | 77.36 | -1.93% | 16,192 |
| Dec 23, 2025 | 77.17 | 81.58 | 75.00 | 78.88 | 78.88 | 2.94% | 27,122 |
| Dec 22, 2025 | 74.90 | 79.00 | 74.89 | 76.63 | 76.63 | 2.32% | 20,505 |
| Dec 19, 2025 | 74.31 | 75.90 | 74.31 | 74.89 | 74.89 | -0.57% | 18,832 |
| Dec 18, 2025 | 76.90 | 80.78 | 74.25 | 75.32 | 75.32 | -1.25% | 75,269 |
| Dec 17, 2025 | 80.34 | 84.69 | 75.10 | 76.27 | 76.27 | -5.17% | 83,687 |
| Dec 16, 2025 | 82.70 | 83.84 | 77.60 | 80.43 | 80.43 | -2.64% | 39,222 |
| Dec 15, 2025 | 86.50 | 94.40 | 80.45 | 82.61 | 82.61 | -4.25% | 146,868 |
| Dec 12, 2025 | 79.20 | 88.00 | 73.12 | 86.28 | 86.28 | 12.78% | 167,080 |
| Dec 11, 2025 | 79.84 | 79.84 | 74.01 | 76.50 | 76.50 | 1.59% | 100,610 |
| Dec 10, 2025 | 78.19 | 78.52 | 75.01 | 75.30 | 75.30 | 0.64% | 18,086 |
| Dec 9, 2025 | 72.25 | 76.90 | 71.50 | 74.82 | 74.82 | 1.38% | 20,591 |
| Dec 8, 2025 | 77.01 | 77.01 | 72.50 | 73.80 | 73.80 | -3.34% | 71,571 |
| Dec 5, 2025 | 75.97 | 77.80 | 74.48 | 76.35 | 76.35 | 0.51% | 113,273 |
| Dec 4, 2025 | 74.48 | 77.25 | 74.00 | 75.96 | 75.96 | 1.55% | 21,123 |
| Dec 3, 2025 | 75.10 | 76.25 | 73.60 | 74.80 | 74.80 | -1.75% | 20,194 |
| Dec 2, 2025 | 77.11 | 78.48 | 75.75 | 76.13 | 76.13 | -1.45% | 21,594 |