Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Aerpace Industries Ltd (AERPACE.BO)

24.46
-0.49
(-1.96%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.4624.4624.4624.4624.4671,211
Apr 30, 202524.9524.9524.9524.9524.9536,020
Apr 29, 202525.6027.0025.4525.4525.45363,139
Apr 28, 202526.9027.2525.2926.7826.78632,878
Apr 25, 202526.6226.6224.6026.6226.622,132,513
Apr 24, 202525.3625.3625.3625.3625.36117,901
Apr 23, 202524.1624.1624.1624.1624.1637,479
Apr 22, 202522.8023.0122.7023.0123.01361,221
Apr 21, 202520.8721.9219.8421.9221.921,705,263
Apr 17, 202520.8820.8820.8820.8820.8886,829
Apr 16, 202521.3021.3021.3021.3021.30159,595
Apr 15, 202521.7321.7321.7321.7321.73139,521
Apr 11, 202522.1722.1722.1722.1722.1789,006
Apr 9, 202522.5022.6222.5022.6222.6248,676
Apr 8, 202522.9522.9522.9522.9522.9595,525
Apr 7, 202523.4123.4123.4123.4123.4133,558
Apr 4, 202524.0424.0423.1123.8823.8897,621
Apr 3, 202522.6723.5822.6723.5823.58144,409
Apr 2, 202523.1223.1523.1223.1223.12152,414
Apr 1, 202524.5524.5523.5923.5923.59167,224
Mar 28, 202524.0724.5024.0724.0724.07261,959
Mar 27, 202524.5624.5624.5624.5624.5649,910
Mar 26, 202525.0625.0625.0625.0625.0634,821
Mar 25, 202525.5725.5725.5725.5725.57128,055
Mar 24, 202527.1527.1526.0926.0926.09514,213
Mar 21, 202526.6226.6226.6226.6226.6284,978
Mar 20, 202526.1026.1026.1026.1026.1034,710
Mar 19, 202525.5925.5925.5925.5925.5967,459
Mar 18, 202525.0925.0925.0925.0925.0995,395
Mar 17, 202523.9524.6023.9524.6024.60254,340
Mar 13, 202524.4324.4324.4324.4324.4335,071
Mar 12, 202524.9224.9224.9224.9224.9273,199
Mar 11, 202525.4225.4225.4225.4225.42343,639
Mar 10, 202525.9325.9325.9325.9325.9384,224
Mar 7, 202524.7024.7024.7024.7024.7010,448
Mar 6, 202523.5323.5323.5323.5323.5336,471
Mar 5, 202522.4122.4122.4122.4122.4128,125
Mar 4, 202519.3321.3519.3321.3521.35687,513
Mar 3, 202520.3420.3420.3420.3420.34127,427
Feb 28, 202521.4121.4121.4121.4121.41108,068
Feb 27, 202522.5322.5322.5322.5322.53108,755
Feb 25, 202523.7123.7123.7123.7123.71120,186
Feb 24, 202524.9524.9524.9524.9524.95110,295
Feb 21, 202526.2629.0226.2626.2626.26437,352
Feb 20, 202526.4828.3026.4827.6427.64328,453
Feb 19, 202526.0428.7826.0427.8727.871,079,239
Feb 18, 202528.5029.7427.4127.4127.41104,699
Feb 17, 202528.4530.4828.4528.8528.85296,158
Feb 14, 202532.3532.3529.9429.9429.94192,436
Feb 13, 202531.1532.9031.1231.5131.51254,858
Feb 12, 202532.3434.5032.3432.3432.34312,207
Feb 11, 202535.8135.8134.0434.0434.04107,286
Feb 10, 202533.5236.9933.5235.8335.83377,992
Feb 7, 202535.2835.2835.2835.2835.2887,466
Feb 6, 202536.0136.4235.9935.9935.9992,531
Feb 5, 202536.0036.7236.0036.7236.7251,986
Feb 4, 202535.7336.0135.7336.0036.0046,337
Feb 3, 202535.7335.7335.7335.7335.7341,406
Feb 1, 202537.1537.1536.4536.4536.4572,800
Jan 31, 202535.0136.4335.0136.4336.43423,019
Jan 30, 202535.7235.7235.7235.7235.7247,515
Jan 29, 202536.4436.4436.4436.4436.4464,368
Jan 28, 202537.1837.1837.1837.1837.1832,181
Jan 27, 202537.9337.9337.9337.9337.9343,593
Jan 24, 202538.7040.2638.7038.7038.70263,231
Jan 23, 202539.4839.4839.4839.4839.4891,142
Jan 22, 202540.2840.2840.2840.2840.2847,515
Jan 21, 202541.3541.3541.0141.1041.1079,347
Jan 20, 202542.0042.0041.3041.3541.3587,843
Jan 17, 202543.7943.7942.0942.1342.13130,756
Jan 16, 202542.9442.9442.9442.9442.94137,923
Jan 15, 202542.0842.2042.0842.1042.10167,844
Jan 14, 202542.9342.9342.9342.9342.9319,172
Jan 13, 202543.8043.8043.8043.8043.8035,655
Jan 10, 202544.6944.6944.6944.6944.6925,451
Jan 9, 202545.6045.6045.6045.6045.6015,622
Jan 8, 202546.5346.5346.5346.5346.5348,102
Jan 7, 202547.4747.4747.4747.4747.47132,025
Jan 6, 202548.4348.4348.4348.4348.4369,297
Jan 3, 202552.0052.0048.0049.4149.41521,781
Jan 2, 202548.4050.2646.5050.1050.10548,704
Jan 1, 202545.6747.9544.5147.9047.90463,623
Dec 31, 202446.2846.7044.0045.6745.67321,914
Dec 30, 202444.5744.5743.4044.5744.57675,173

Related Tickers

SHAH.NS Shah Metacorp Limited
3.0400
-0.33%
 
KRITIKA.NS Kritika Wires Limited
9.80
+1.14%
 
SARDAEN.NS Sarda Energy & Minerals Limited
442.20
-2.17%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,598.80
-1.30%