NSE - Free Realtime Quote INR

Aeroflex Industries Limited (AEROFLEX.NS)

Compare
228.00
-3.33
(-1.44%)
As of 9:34:04 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025232.45232.45226.81228.00228.00165,192
Jan 29, 2025224.40237.00224.40234.44234.441,927,356
Jan 28, 2025231.74238.01208.00222.99222.992,950,549
Jan 27, 2025238.00238.98225.00227.99227.991,980,823
Jan 24, 2025248.80262.55241.00244.06244.063,725,113
Jan 23, 2025235.70255.00230.00248.38248.384,920,654
Jan 22, 2025234.34236.00221.20234.12234.121,922,441
Jan 21, 2025242.41243.80232.00234.33234.332,077,315
Jan 20, 2025243.90253.50241.50243.59243.596,605,921
Jan 17, 2025223.35256.90220.01243.70243.7028,335,894
Jan 16, 2025202.60223.35198.20223.35223.3511,242,110
Jan 15, 2025187.00191.00182.25186.13186.13626,162
Jan 14, 2025182.00186.00177.19184.28184.28854,501
Jan 13, 2025185.33186.89175.00176.33176.33842,903
Jan 10, 2025196.00196.65186.68188.30188.30751,360
Jan 9, 2025202.01204.40195.30196.09196.09417,033
Jan 8, 2025206.00206.84201.98202.86202.86479,519
Jan 7, 2025200.90209.63200.90207.29207.29513,139
Jan 6, 2025210.23210.23199.00200.84200.84776,918
Jan 3, 2025211.00215.74209.15210.23210.23479,557
Jan 2, 2025207.90214.80207.51212.51212.51652,387
Jan 1, 2025201.00208.50200.32207.04207.04386,548
Dec 31, 2024197.75203.55196.95202.09202.09513,362
Dec 30, 2024206.89206.99198.09198.78198.78663,980
Dec 27, 2024203.00208.42203.00206.82206.82677,295
Dec 26, 2024205.10206.37202.00202.39202.39391,394
Dec 24, 2024205.29207.42202.67205.47205.47468,303
Dec 23, 2024209.30209.80200.03204.28204.28781,927
Dec 20, 2024218.90219.57203.22204.85204.851,143,830
Dec 19, 2024205.01222.00205.01218.50218.501,826,411
Dec 18, 2024216.80218.50206.54209.83209.83809,371
Dec 17, 2024218.25221.50214.62216.22216.22871,221
Dec 16, 2024227.30231.80217.00218.03218.031,317,947
Dec 13, 2024231.00232.99222.40227.30227.301,831,912
Dec 12, 2024219.00234.45214.97230.61230.616,170,748
Dec 11, 2024214.45218.80213.26216.71216.71666,375
Dec 10, 2024216.30222.26212.20212.76212.761,022,872
Dec 9, 2024219.29223.51214.80215.59215.59899,785
Dec 6, 2024220.90221.52215.82218.26218.26757,994
Dec 5, 2024223.15225.00219.50220.86220.86746,723
Dec 4, 2024224.00225.70218.00222.04222.041,360,618
Dec 3, 2024224.10229.90221.05222.66222.661,902,015
Dec 2, 2024226.00231.00218.01223.92223.927,430,041
Nov 29, 2024203.60218.65202.34213.87213.877,477,298
Nov 28, 2024192.91208.20190.98202.16202.162,935,450
Nov 27, 2024187.94195.05186.13192.96192.96751,586
Nov 26, 2024184.50188.00184.20186.95186.95453,881
Nov 25, 2024182.98185.35181.39183.75183.75409,471
Nov 22, 2024181.70182.89179.00179.49179.49466,200
Nov 21, 2024181.02185.00178.10180.59180.59595,467
Nov 19, 2024181.90191.00177.36180.64180.641,023,873
Nov 18, 2024177.69182.00172.50180.28180.28617,214
Nov 14, 2024176.50182.49175.20176.90176.90484,302
Nov 13, 2024181.50183.25175.10176.21176.21728,086
Nov 12, 2024187.10189.50181.25181.94181.94549,908
Nov 11, 2024186.97190.45183.50186.17186.17628,379
Nov 8, 2024197.35197.85186.10186.91186.911,208,816
Nov 7, 2024202.40204.80196.00196.90196.901,055,848
Nov 6, 2024193.00203.50192.01201.93201.932,762,289
Nov 5, 2024190.00196.22189.00191.56191.56815,381
Nov 4, 2024194.89196.23188.06190.13190.13851,656
Nov 1, 2024193.07196.80193.00194.89194.89458,342
Oct 31, 2024194.35198.49188.66190.62190.621,302,209
Oct 30, 2024184.00195.60182.87193.56193.561,525,131
Oct 29, 2024184.00186.50179.36183.76183.76806,555
Oct 28, 2024180.70186.00179.01183.46183.46820,459
Oct 25, 2024190.05190.95178.04180.15180.151,590,682
Oct 24, 2024186.00194.65183.81189.88189.881,525,437
Oct 23, 2024183.10193.00181.02185.89185.891,487,661
Oct 22, 2024190.49192.83181.05182.96182.961,282,142
Oct 21, 2024200.35202.95187.18190.30190.301,069,395
Oct 18, 2024198.50203.40192.38200.12200.121,472,045
Oct 17, 2024203.95204.69198.00199.83199.831,675,743
Oct 16, 2024208.50209.80202.10203.44203.441,559,006
Oct 15, 2024209.00214.00206.51208.55208.555,122,924
Oct 14, 2024191.12210.25191.12206.20206.207,798,612
Oct 11, 2024195.00196.55190.48191.12191.12600,807
Oct 10, 2024193.35200.60193.29196.18196.181,120,496
Oct 9, 2024195.70203.55192.05193.01193.012,545,766
Oct 8, 2024186.30197.80184.11193.19193.193,214,890
Oct 7, 2024188.99189.50175.10184.94184.941,972,817
Oct 4, 2024185.74193.40181.85187.37187.371,681,539
Oct 3, 2024187.01194.74186.29187.73187.731,872,413
Oct 1, 2024180.00192.10180.00191.78191.783,468,676
Sep 30, 2024180.57182.09176.61178.06178.06492,100
Sep 27, 2024175.10183.60174.48181.10181.101,201,572
Sep 26, 2024177.00178.98172.72174.95174.95764,193
Sep 25, 2024178.88179.30175.27176.40176.40826,977
Sep 24, 2024182.40184.25178.50178.96178.96815,909
Sep 23, 2024181.00188.90180.00182.45182.451,111,087
Sep 20, 2024184.24188.18180.20181.57181.571,176,738
Sep 19, 2024192.50193.00179.51182.23182.231,429,139
Sep 18, 2024192.50195.65188.00189.59189.591,132,307
Sep 17, 2024196.90197.40190.50191.66191.661,561,563
Sep 16, 2024199.30204.15195.10196.20196.201,683,852
Sep 13, 2024203.10205.29197.35198.36198.361,790,222
Sep 12, 2024200.01207.10200.00202.25202.254,059,537
Sep 11, 2024205.00209.90195.25197.46197.467,581,983
Sep 10, 2024186.00202.70185.30200.24200.246,474,633
Sep 9, 2024186.60192.14182.80186.07186.073,168,784
Sep 6, 2024189.90193.20183.06187.38187.385,760,613
Sep 5, 2024175.12189.00175.12187.71187.716,078,677
Sep 4, 2024173.22178.32173.22175.12175.12573,375
Sep 3, 2024177.80185.00177.60178.37178.372,760,958
Sep 2, 2024169.00178.50163.25176.76176.761,803,217
Aug 30, 2024168.50169.30165.15167.68167.68577,856
Aug 29, 2024170.96173.82165.70167.28167.28872,532
Aug 28, 2024175.60176.85170.25170.98170.98817,424
Aug 27, 2024176.73181.35176.00177.01177.011,193,028
Aug 26, 2024180.80184.00175.72176.73176.733,391,217
Aug 23, 2024168.00179.80166.50177.87177.873,640,719
Aug 22, 2024173.89174.95165.99167.66167.662,521,428
Aug 21, 2024161.25173.50160.83171.02171.023,040,517
Aug 20, 2024161.90167.50160.00161.07161.071,924,674
Aug 19, 2024159.60163.00159.01159.69159.69827,588
Aug 16, 2024155.00159.38152.80158.01158.01494,676
Aug 14, 2024155.50156.60152.19153.70153.70429,220
Aug 13, 2024163.80163.80154.20154.87154.87666,300
Aug 12, 2024152.00163.60150.25162.37162.371,511,233
Aug 9, 2024157.50157.55151.65152.14152.14391,332
Aug 8, 2024156.80159.85154.30155.03155.03417,674
Aug 7, 2024159.00160.48156.01157.05157.05489,064
Aug 6, 2024154.10159.40154.10155.95155.951,088,769
Aug 5, 2024150.50159.89147.10153.26153.261,391,100
Aug 2, 2024150.90154.00149.89151.56151.56451,191
Aug 1, 2024156.70157.46153.00153.40153.40299,524
Jul 31, 2024158.80158.80156.21156.62156.62240,943
Jul 30, 2024157.80158.79156.32157.38157.38277,484
Jul 29, 2024162.00162.00156.00156.28156.28514,381
Jul 26, 2024158.95162.29157.25157.95157.95920,284
Jul 25, 2024156.00160.00153.74155.03155.03491,150
Jul 24, 2024155.00159.25153.00156.04156.04444,241
Jul 23, 2024148.80154.60144.25153.73153.73535,773
Jul 22, 2024149.50153.50145.98148.82148.82477,664
Jul 19, 2024155.60155.60149.00149.50149.50477,697
Jul 18, 2024158.70162.90155.00155.80155.80763,322
Jul 16, 2024152.45159.80152.30159.16159.161,210,323
Jul 15, 2024149.95152.50148.58151.43151.43588,832
Jul 12, 2024150.00151.44148.10148.61148.61485,447
Jul 11, 2024151.25154.40149.10149.67149.67638,249
Jul 10, 2024157.00157.29149.18150.53150.53766,019
Jul 9, 2024157.31159.34155.75156.75156.75417,264
Jul 8, 2024159.30160.00156.54157.31157.31418,631
Jul 5, 2024159.99160.83157.65159.16159.16611,773
Jul 4, 2024159.90162.90157.51159.20159.20618,460
Jul 3, 2024158.49163.00157.73159.13159.13614,602
Jul 2, 2024160.02161.99157.20157.68157.68445,105
Jul 1, 2024160.15163.75158.00160.02160.02648,969
Jun 28, 2024 0.25 Dividend
Jun 28, 2024159.40163.30158.40159.95159.95692,140
Jun 27, 2024162.96163.99155.55158.07157.82998,930
Jun 26, 2024161.58167.52158.96162.96162.701,478,109
Jun 25, 2024164.80169.00160.50161.58161.322,536,508
Jun 24, 2024153.00163.71149.00161.19160.943,928,317
Jun 21, 2024153.75153.85149.71150.23149.99315,666
Jun 20, 2024151.80154.95149.59152.45152.21637,971
Jun 19, 2024151.05153.05147.41150.45150.21595,385
Jun 18, 2024153.00155.50150.10150.96150.72964,307
Jun 14, 2024149.10155.29147.00152.70152.461,599,200
Jun 13, 2024145.99151.00143.28148.74148.501,753,058
Jun 12, 2024145.00145.00141.90143.45143.22263,540
Jun 11, 2024143.89144.50141.07143.04142.81343,563
Jun 10, 2024141.70144.85140.75141.64141.42373,738
Jun 7, 2024134.70144.25134.05141.75141.531,353,032
Jun 6, 2024132.90135.45132.45133.85133.64250,732
Jun 5, 2024128.70134.50125.50131.60131.39385,275
Jun 4, 2024135.10136.00122.50128.60128.40458,109
Jun 3, 2024139.00139.90134.90135.90135.69318,916
May 31, 2024134.40136.70132.30134.75134.54264,067
May 30, 2024135.00135.70133.00133.60133.39217,901
May 29, 2024135.60136.55135.00135.40135.19238,961
May 28, 2024138.45139.00135.70136.70136.48260,029
May 27, 2024140.00140.20137.35138.10137.88338,003
May 24, 2024139.90140.40138.50138.65138.43274,272
May 23, 2024142.45142.45138.35139.15138.93344,559
May 22, 2024140.10141.95139.55141.00140.78256,529
May 21, 2024142.00144.85139.80140.00139.78515,933
May 17, 2024140.50146.45139.95140.40140.18778,218
May 16, 2024140.85141.40138.65139.50139.28248,669
May 15, 2024140.95141.40138.65139.20138.98301,968
May 14, 2024139.80142.30138.15139.25139.03447,145
May 13, 2024142.05143.10138.90139.85139.63343,844
May 10, 2024143.10145.25140.40142.95142.72391,655
May 9, 2024141.60146.45141.10142.85142.62554,347
May 8, 2024141.80144.40140.80141.15140.93364,212
May 7, 2024143.00146.45140.20143.15142.92867,847
May 6, 2024154.90154.90146.90148.35148.12575,994
May 3, 2024157.00158.00152.55153.65153.41679,858
May 2, 2024150.00159.35148.20155.70155.452,471,614
Apr 30, 2024149.55152.25148.50149.60149.36468,926
Apr 29, 2024150.80150.80146.95149.00148.76504,862
Apr 26, 2024150.00152.40146.85149.00148.76585,358
Apr 25, 2024148.95149.90146.50148.80148.56471,755
Apr 24, 2024146.05150.50146.05148.45148.22584,043
Apr 23, 2024144.50147.45143.60146.10145.87487,171
Apr 22, 2024145.95145.95143.00143.60143.37264,717
Apr 19, 2024143.00144.40138.90142.10141.88606,178
Apr 18, 2024142.00148.20142.00145.30145.07738,566
Apr 16, 2024138.00143.20138.00141.35141.13451,295
Apr 15, 2024140.40142.00136.55138.20137.98390,569
Apr 12, 2024143.90148.60142.65143.45143.22590,256
Apr 10, 2024147.10147.10143.20144.10143.87368,995
Apr 9, 2024150.35150.55146.55147.15146.92469,537
Apr 8, 2024152.05152.70148.25150.35150.11666,091
Apr 5, 2024148.80153.60144.90150.55150.311,381,746
Apr 4, 2024142.20152.00137.95147.90147.671,783,668
Apr 3, 2024136.00142.80135.90140.05139.831,054,831
Apr 2, 2024131.25140.25130.50135.00134.791,531,725
Apr 1, 2024123.90132.50123.90130.80130.59817,916
Mar 28, 2024119.85126.95119.85121.40121.21866,961
Mar 27, 2024123.20125.30118.05119.20119.01934,095
Mar 26, 2024127.80128.50121.50123.20123.01602,426
Mar 22, 2024127.20130.60126.40127.75127.55363,578
Mar 21, 2024127.55130.00126.50127.10126.90419,892
Mar 20, 2024126.95128.50124.25125.35125.15307,935
Mar 19, 2024128.00130.60125.55126.60126.40406,016
Mar 18, 2024123.50129.40123.50128.25128.05664,394
Mar 15, 2024121.00127.00120.50125.30125.10702,983
Mar 14, 2024116.55124.00115.60122.45122.26785,808
Mar 13, 2024126.40127.75115.00116.55116.371,298,424
Mar 12, 2024135.45135.45125.00125.75125.55814,933
Mar 11, 2024138.00139.00133.00133.35133.14531,916
Mar 7, 2024138.75140.60136.55137.45137.23307,749
Mar 6, 2024142.80142.80136.00137.40137.18697,098
Mar 5, 2024144.65144.65141.80142.20141.98285,655
Mar 4, 2024146.45146.65143.05143.70143.47223,675
Mar 1, 2024145.40146.85143.45144.40144.17400,372
Feb 29, 2024146.00146.90143.50144.40144.17286,397
Feb 28, 2024148.00148.40143.25146.10145.87341,526
Feb 27, 2024147.35147.95145.90146.15145.92216,006
Feb 26, 2024150.45151.05146.00146.50146.27441,053
Feb 23, 2024149.00153.90148.00150.45150.21795,071
Feb 22, 2024148.40150.20146.80148.00147.77224,014
Feb 21, 2024151.80152.20147.20148.10147.87298,806
Feb 20, 2024150.20153.05150.00151.10150.86286,261
Feb 19, 2024152.75153.90150.00150.20149.96352,023
Feb 16, 2024152.85154.60151.35152.80152.56275,554
Feb 15, 2024150.55154.40150.00151.70151.46348,491
Feb 14, 2024142.80150.55141.90149.30149.06471,180
Feb 13, 2024146.00147.00142.25143.45143.22448,757
Feb 12, 2024151.30152.45145.00145.60145.37532,491
Feb 9, 2024154.00154.00150.15151.00150.76371,159
Feb 8, 2024155.90156.00152.85153.30153.06300,821
Feb 7, 2024155.90156.95153.90155.55155.30516,904
Feb 6, 2024153.25155.30152.60154.60154.36319,883
Feb 5, 2024156.85157.30152.00152.40152.16619,572
Feb 2, 2024159.70159.70153.85154.40154.16653,437
Feb 1, 2024154.35158.95152.55158.10157.85898,264
Jan 31, 2024155.00155.60153.65153.90153.66562,671

Related Tickers

HAPPYFORGE.NS HAPPY FORGINGS LIMITED
1,035.15
-0.17%
 
PTCIL.NS PTC Industries Limited
13,552.90
-0.22%
 
SGIL.NS Synergy Green Industries Limited
401.00
-2.03%
 
GRAVITA.NS Gravita India Limited
1,938.15
-1.63%
 
MMFL.NS M M Forgings Limited
421.85
-1.18%
 
SMLT.NS Sarthak Metals Limited
159.73
+1.69%
 
GTV.BO GTV Engineering Limited
763.00
+4.87%
 
PRADPME.BO Pradeep Metals Limited
266.55
+2.01%
 
CTCL.BO Captain Technocast Limited
574.00
0.00%
 
GANDHITUBE.NS Gandhi Special Tubes Limited
725.50
+0.51%