BSE - Free Realtime Quote INR

Aeroflex Industries Limited (AEROFLEX.BO)

Compare
244.95
+13.60
+(5.91%)
As of 3:04:29 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025232.70246.05227.10244.95244.95182,390
Jan 29, 2025223.10236.80223.10234.40234.40156,796
Jan 28, 2025237.15237.15208.60223.80223.80291,104
Jan 27, 2025237.25239.00224.65228.20228.20267,377
Jan 24, 2025249.60262.20241.10244.35244.35116,403
Jan 23, 2025230.80255.00230.05248.35248.35136,295
Jan 22, 2025238.80238.80224.25233.95233.9562,114
Jan 21, 2025242.95243.40231.75233.30233.30275,592
Jan 20, 2025243.90253.35241.80243.80243.80252,921
Jan 17, 2025223.35256.75222.00243.15243.151,003,773
Jan 16, 2025203.55223.20198.80223.20223.20590,316
Jan 15, 2025185.85191.00182.30186.00186.0090,074
Jan 14, 2025183.90185.85177.55184.30184.30111,679
Jan 13, 2025182.40186.95175.00176.65176.65111,744
Jan 10, 2025192.20196.40186.50188.50188.5027,443
Jan 9, 2025198.95204.10195.25196.05196.0514,283
Jan 8, 2025206.50206.50202.00202.85202.8521,233
Jan 7, 2025198.95209.85198.95207.25207.2534,254
Jan 6, 2025217.20217.20199.05200.75200.7562,132
Jan 3, 2025213.50215.55209.35210.20210.2033,663
Jan 2, 2025205.05214.60205.05212.45212.4555,033
Jan 1, 2025199.00208.75199.00206.85206.8571,639
Dec 31, 2024198.00203.55196.80202.30202.30127,595
Dec 30, 2024202.70206.80198.25199.55199.5548,562
Dec 27, 2024207.60208.35203.80206.80206.8051,932
Dec 26, 2024209.40209.40201.80202.35202.3561,216
Dec 24, 2024209.95209.95203.05205.50205.5046,301
Dec 23, 2024207.15209.30200.00204.15204.15151,111
Dec 20, 2024217.20219.10203.50204.90204.90128,635
Dec 19, 2024205.95221.45205.95218.75218.75139,644
Dec 18, 2024216.05218.45207.00209.70209.70145,014
Dec 17, 2024219.35220.70215.05216.35216.3550,161
Dec 16, 2024228.15231.20216.75217.90217.90203,108
Dec 13, 2024231.85232.90222.50227.40227.40189,508
Dec 12, 2024219.95235.00214.80230.70230.70296,284
Dec 11, 2024213.05218.60213.05216.65216.6532,982
Dec 10, 2024215.95222.00212.05212.60212.60150,613
Dec 9, 2024217.25223.40215.05215.90215.9049,430
Dec 6, 2024221.40221.45215.70218.20218.2038,743
Dec 5, 2024222.90224.95219.25220.85220.85110,557
Dec 4, 2024223.05225.95218.00222.10222.1084,116
Dec 3, 2024224.05230.00221.00222.50222.50215,766
Dec 2, 2024216.00230.95216.00224.00224.00689,173
Nov 29, 2024203.95218.50202.80214.50214.50277,879
Nov 28, 2024194.45208.00190.75201.80201.80365,763
Nov 27, 2024187.00195.20186.20193.05193.05155,068
Nov 26, 2024185.00187.95184.00187.00187.0059,324
Nov 25, 2024182.30184.85181.25183.90183.9050,312
Nov 22, 2024181.05182.35179.10179.55179.5524,405
Nov 21, 2024183.45185.00178.05180.55180.5594,224
Nov 19, 2024183.90190.90178.00181.15181.1569,022
Nov 18, 2024177.10181.90172.50180.15180.1599,660
Nov 14, 2024176.00182.30175.55177.05177.0587,027
Nov 13, 2024181.80183.40175.10176.35176.35189,759
Nov 12, 2024186.15189.00181.45182.05182.0530,303
Nov 11, 2024186.65190.40183.40185.95185.95111,459
Nov 8, 2024197.00197.50186.25187.10187.1070,520
Nov 7, 2024202.05204.45196.20196.80196.80157,528
Nov 6, 2024190.00203.60190.00201.95201.95126,653
Nov 4, 2024196.45196.45188.10190.25190.2540,702
Nov 1, 2024194.45196.95193.40194.85194.859,297
Oct 31, 2024195.95197.50188.95190.55190.5550,592
Oct 29, 2024184.00186.65179.65184.05184.0571,543
Oct 28, 2024180.20185.95179.10183.30183.30105,449
Oct 25, 2024189.95190.95177.85180.15180.15225,436
Oct 24, 2024186.85194.75183.60189.95189.95127,754
Oct 23, 2024181.00193.00181.00185.90185.9097,042
Oct 22, 2024188.05192.75180.00182.70182.70250,063
Oct 21, 2024201.55202.90188.80190.35190.35169,738
Oct 18, 2024199.80203.10192.60200.20200.2063,115
Oct 17, 2024203.05204.45197.95199.80199.80183,958
Oct 16, 2024208.30209.60202.05203.65203.6585,501
Oct 15, 2024209.00213.95206.00208.30208.30352,461
Oct 14, 2024191.15210.00191.10206.35206.35549,675
Oct 11, 2024195.75196.30189.95191.15191.1558,197
Oct 10, 2024196.90200.50193.35195.95195.95106,661
Oct 9, 2024194.80203.50192.10193.15193.15109,339
Oct 8, 2024185.65197.90184.50193.05193.05196,773
Oct 7, 2024186.60189.55174.90183.55183.55222,551
Oct 4, 2024186.90193.45182.00187.45187.45131,752
Oct 3, 2024189.95194.45186.05187.40187.40117,763
Oct 1, 2024180.00192.35180.00191.70191.70372,575
Sep 30, 2024180.05181.85176.85178.20178.2041,001
Sep 27, 2024172.25183.60172.25180.95180.9581,127
Sep 26, 2024176.40178.90172.80174.80174.8095,922
Sep 25, 2024180.00180.00175.40176.40176.4058,204
Sep 24, 2024182.45184.00178.25178.75178.75113,120
Sep 23, 2024179.85188.50179.85182.45182.4556,927
Sep 20, 2024184.85187.85180.00181.55181.55146,784
Sep 19, 2024192.00193.10179.65182.30182.30304,793
Sep 18, 2024192.95195.70188.45189.65189.65193,004
Sep 17, 2024197.00197.00190.40191.95191.95201,960
Sep 16, 2024199.95204.25195.40196.25196.2584,535
Sep 13, 2024203.40204.90197.30198.10198.10329,334
Sep 12, 2024199.00207.10199.00202.65202.65229,427
Sep 11, 2024205.00209.90195.65197.45197.45417,306
Sep 10, 2024186.55202.80185.30200.10200.10564,334
Sep 9, 2024187.65192.00183.00186.60186.60159,067
Sep 6, 2024190.00193.45183.00186.85186.85265,151
Sep 5, 2024177.85188.80176.00187.70187.70262,058
Sep 4, 2024174.90178.30173.30174.90174.9099,031
Sep 3, 2024178.50185.10178.00178.50178.50147,961
Sep 2, 2024168.35178.45163.30176.65176.65105,815
Aug 30, 2024168.05169.50165.15167.10167.1085,059
Aug 29, 2024172.15173.95165.80167.30167.3063,438
Aug 28, 2024176.90176.90170.35170.90170.9080,297
Aug 26, 2024181.00184.15176.00176.90176.90259,153
Aug 23, 2024167.75179.50166.40177.65177.65337,915
Aug 22, 2024173.00175.10166.10167.75167.75177,933
Aug 21, 2024161.50174.00159.95170.75170.75419,836
Aug 20, 2024160.95167.40160.25161.30161.3074,266
Aug 19, 2024159.95162.85159.10159.50159.5050,413
Aug 16, 2024153.65159.00152.15157.85157.85190,246
Aug 14, 2024154.70156.55152.40153.85153.8524,629
Aug 13, 2024164.95164.95154.10154.70154.7077,603
Aug 12, 2024152.00163.55150.35162.05162.05138,135
Aug 9, 2024155.15157.30151.95152.50152.5020,509
Aug 8, 2024153.75159.75153.75154.85154.8543,327
Aug 7, 2024157.90160.05156.35157.10157.1020,109
Aug 6, 2024158.95159.55155.00155.80155.8052,112
Aug 5, 2024148.00159.95147.20153.25153.2587,389
Aug 2, 2024149.05153.65149.05151.55151.5592,237
Aug 1, 2024159.00159.00153.10153.40153.4044,384
Jul 31, 2024156.00158.45156.00156.65156.6532,677
Jul 30, 2024156.90158.65156.05157.65157.6558,877
Jul 29, 2024160.05161.35156.10156.30156.3026,870
Jul 26, 2024157.90162.50157.40157.85157.8544,520
Jul 25, 2024153.65159.90153.65154.75154.7558,862
Jul 24, 2024156.00159.35153.25156.15156.1527,409
Jul 23, 2024148.75154.60144.25153.65153.6524,253
Jul 22, 2024145.80153.60145.80148.75148.7525,524
Jul 19, 2024154.10155.15149.00149.45149.4578,937
Jul 18, 2024158.95162.85155.10155.90155.9040,138
Jul 16, 2024152.90159.85152.40159.15159.15146,166
Jul 15, 2024151.50152.25148.55151.75151.7531,408
Jul 12, 2024150.25151.50147.80148.50148.5063,305
Jul 11, 2024151.90154.35149.10149.80149.8033,319
Jul 10, 2024157.00157.00149.50150.40150.4047,448
Jul 9, 2024157.35159.30155.70156.65156.6522,022
Jul 8, 2024161.95161.95156.60157.30157.3022,866
Jul 5, 2024158.95160.70157.80159.15159.1533,319
Jul 4, 2024161.00162.75157.65158.95158.9594,095
Jul 3, 2024157.65163.00157.65159.25159.2533,078
Jul 2, 2024161.75162.00157.35157.65157.6563,664
Jul 1, 2024161.85163.55158.30160.20160.2038,436
Jun 28, 2024 0.25 Dividend
Jun 28, 2024160.75163.10158.40159.85159.8547,807
Jun 27, 2024162.85163.80155.45157.90157.6573,047
Jun 26, 2024163.70167.40158.85162.85162.59235,196
Jun 25, 2024164.90168.30160.05161.60161.34362,628
Jun 24, 2024151.00163.60149.00161.20160.94513,371
Jun 21, 2024153.50154.00149.90150.55150.3117,269
Jun 20, 2024152.40155.00149.55152.40152.1693,639
Jun 19, 2024151.00153.15147.30150.55150.3167,767
Jun 18, 2024152.80155.45150.25150.90150.66126,768
Jun 14, 2024149.95155.25147.20152.80152.56132,065
Jun 13, 2024144.50151.00143.45148.60148.3667,815
Jun 12, 2024144.40144.40142.00143.30143.0712,440
Jun 11, 2024142.00144.00141.30142.90142.6746,216
Jun 10, 2024142.00144.10140.85141.75141.5340,294
Jun 7, 2024137.00144.10134.00141.85141.63136,422
Jun 6, 2024134.15135.35133.05133.90133.6915,248
Jun 5, 2024132.00133.50125.70131.50131.2925,940
Jun 4, 2024135.90135.90122.55128.45128.25115,703
Jun 3, 2024142.00142.00134.85136.00135.7817,150
May 31, 2024137.00137.00132.50134.60134.3912,067
May 30, 2024135.00135.75133.00133.55133.3432,298
May 29, 2024139.00139.00135.00135.40135.1930,630
May 28, 2024138.15139.05135.60136.80136.5828,109
May 27, 2024140.95140.95137.45138.15137.9337,630
May 24, 2024138.20140.35138.20138.80138.5831,104
May 23, 2024142.65142.65138.70139.15138.9321,945
May 22, 2024140.20141.95139.40140.90140.6828,373
May 21, 2024142.00144.80139.80140.15139.9325,017
May 17, 2024139.45146.55139.45140.75140.5369,245
May 16, 2024139.05141.45138.90139.50139.2822,400
May 15, 2024139.00141.30138.90139.20138.986,128
May 14, 2024139.90142.05138.10139.10138.8878,378
May 13, 2024140.70142.80139.00139.85139.6344,357
May 10, 2024143.00145.55140.20143.00142.7725,106
May 9, 2024142.30146.30141.05142.60142.3765,211
May 8, 2024143.10144.15141.00141.30141.0814,335
May 7, 2024142.10146.20140.40142.80142.5743,626
May 6, 2024153.65154.75146.70148.15147.9256,790
May 3, 2024157.70158.00152.40153.65153.4194,495
May 2, 2024151.45159.50148.35155.70155.45115,052
Apr 30, 2024149.10152.00148.45149.40149.1655,826
Apr 29, 2024150.75150.80147.25149.05148.8122,347
Apr 26, 2024150.90152.20147.00148.15147.9220,600
Apr 25, 2024148.05149.50147.55148.50148.2635,458
Apr 24, 2024146.50150.45146.50148.35148.1227,110
Apr 23, 2024143.00147.30143.00145.40145.1734,976
Apr 22, 2024145.00145.25143.00143.25143.0239,995
Apr 19, 2024145.95145.95139.70142.30142.0760,026
Apr 18, 2024141.25148.30141.25145.45145.2240,421
Apr 16, 2024138.00143.00138.00141.25141.0317,465
Apr 15, 2024130.00141.20130.00138.10137.8892,574
Apr 12, 2024145.00148.45142.80143.75143.5285,088
Apr 10, 2024140.05147.05140.05144.10143.8752,817
Apr 9, 2024150.00150.55146.65147.30147.0725,107
Apr 8, 2024152.40152.55148.40150.30150.0634,295
Apr 5, 2024147.05153.50144.90150.45150.21165,054
Apr 4, 2024141.00151.90138.45148.00147.7786,003
Apr 3, 2024136.20142.45136.20139.55139.33175,120
Apr 2, 2024132.90140.00130.50135.00134.79151,227
Apr 1, 2024122.65132.50122.65131.00130.79101,506
Mar 28, 2024118.50126.75118.50121.45121.2691,538
Mar 27, 2024122.10125.20118.00119.15118.96172,236
Mar 26, 2024126.05128.10122.65123.40123.2045,468
Mar 22, 2024127.50130.15125.45127.55127.3561,264
Mar 21, 2024128.65129.80126.45127.50127.3056,498
Mar 20, 2024127.25128.30124.25125.35125.1525,351
Mar 19, 2024128.45130.55125.85126.50126.3020,349
Mar 18, 2024126.25128.85123.50128.05127.8544,706
Mar 15, 2024121.95127.00120.50125.15124.9573,433
Mar 14, 2024116.55123.90115.75122.30122.1177,872
Mar 13, 2024126.00127.75114.40116.35116.17233,976
Mar 12, 2024135.00135.00125.10125.95125.75105,920
Mar 11, 2024137.65138.50132.95133.25133.0434,758
Mar 7, 2024139.70140.60136.50137.25137.0370,583
Mar 6, 2024141.65142.80136.10137.70137.48139,640
Mar 5, 2024145.75145.75141.70142.20141.9743,884
Mar 4, 2024145.15146.75143.40143.90143.6749,985
Mar 1, 2024145.20146.65143.50144.40144.1757,038
Feb 29, 2024147.50147.50143.60144.55144.3257,874
Feb 28, 2024148.40148.40143.10146.15145.9265,089
Feb 27, 2024147.50147.95145.90146.20145.9750,365
Feb 26, 2024147.05150.85146.10146.60146.3783,249
Feb 23, 2024151.75153.95148.10150.55150.3142,315
Feb 22, 2024149.95149.95146.70147.95147.7236,406
Feb 21, 2024152.45152.45147.60148.50148.2623,045
Feb 20, 2024151.95153.00150.00150.90150.6648,887
Feb 19, 2024152.05153.65150.00150.20149.9621,359
Feb 16, 2024152.05154.30151.35152.30152.0660,920
Feb 15, 2024150.70154.00149.95151.95151.7121,179
Feb 14, 2024143.45150.55141.70149.25149.0170,172
Feb 13, 2024146.95146.95142.40143.45143.2276,506
Feb 12, 2024151.20152.60145.05145.75145.5288,455
Feb 9, 2024155.30155.30150.10151.10150.8671,020
Feb 8, 2024157.05157.05152.90153.40153.1622,295
Feb 7, 2024154.65156.85154.00155.35155.1086,787
Feb 6, 2024152.05155.25152.05154.60154.3669,123
Feb 5, 2024156.05157.30152.00152.50152.2698,552
Feb 2, 2024159.00160.00154.00154.55154.31111,167
Feb 1, 2024154.05159.00152.55158.20157.95128,952
Jan 31, 2024153.55155.45153.55153.95153.7137,506