NSE - Free Realtime Quote INR

Aeroflex Enterprises Limited (SATINDLTD.NS)

91.11
-0.12
(-0.13%)
As of 3:29:39 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202591.2091.8088.4191.1191.11253,664
Jun 13, 202586.0091.9986.0091.2391.23321,388
Jun 12, 202592.8592.8587.1088.4988.49224,298
Jun 11, 202589.0795.3089.0091.9391.93756,710
Jun 10, 202590.6790.6787.9688.9588.95183,119
Jun 9, 202589.6091.8388.3990.0590.05241,663
Jun 6, 202586.5091.5086.5089.2489.24682,404
Jun 5, 202586.8987.9985.7686.6486.64118,040
Jun 4, 202586.2387.5084.7886.3286.32294,475
Jun 3, 202586.0087.3585.5085.9985.99118,126
Jun 2, 202588.0088.6885.2585.7785.77173,671
May 30, 202587.0089.9085.7787.5587.55246,936
May 29, 202587.7088.3985.4486.4286.42147,906
May 28, 202588.0089.8886.8088.0088.00183,633
May 27, 202583.7289.3782.8887.8987.89509,401
May 26, 202585.5586.0083.1583.7283.72295,532
May 23, 202584.3487.6083.4086.3286.32167,560
May 22, 202584.9085.1683.4083.9283.92116,226
May 21, 202585.1085.8584.1084.9984.9986,954
May 20, 202585.5987.9584.1585.0885.08377,305
May 19, 202584.5585.9484.1185.2085.20172,530
May 16, 202585.2086.4083.9584.5584.55256,820
May 15, 202583.8885.5083.5084.9784.97166,826
May 14, 202582.6584.9582.6583.4083.40155,956
May 13, 202582.9783.9981.9782.6482.6482,587
May 12, 202581.0083.8080.2182.3282.32195,666
May 9, 202577.4379.3675.2577.3177.31142,216
May 8, 202581.0082.5978.2678.9478.94218,978
May 7, 202578.0081.5977.3180.5080.50246,623
May 6, 202581.5881.5879.0679.4379.43101,847
May 5, 202579.9083.3078.5080.9380.93328,028
May 2, 202580.0081.2078.1778.8578.85162,775
Apr 30, 202581.3982.1779.5179.8479.84157,726
Apr 29, 202582.3983.6981.0581.1881.18162,623
Apr 28, 202584.3084.3081.5581.9581.95191,304
Apr 25, 202588.2089.2983.2684.0684.06177,550
Apr 24, 202586.7089.4586.0087.4887.48260,217
Apr 23, 202586.9887.8085.1186.7386.73128,973
Apr 22, 202586.9087.7385.5186.3486.34158,820
Apr 21, 202587.0087.9085.7086.9186.91211,997
Apr 17, 202586.1088.2885.7986.8886.88128,682
Apr 16, 202585.0087.8085.0087.0787.07205,247
Apr 15, 202582.5085.9082.2384.9484.94312,311
Apr 11, 202581.1083.0079.7381.2481.24233,401
Apr 9, 202581.0882.1479.4579.8879.88123,009
Apr 8, 202581.2983.8080.6081.0281.02139,658
Apr 7, 202572.1481.5472.1480.8780.87320,971
Apr 4, 202587.0087.0082.6383.7883.78345,020
Apr 3, 202583.0088.2082.9987.6987.69425,972
Apr 2, 202584.4584.6481.5784.0184.01184,151
Apr 1, 202580.6583.9580.6583.5683.56230,316
Mar 28, 202582.6083.7980.0580.6580.65858,808
Mar 27, 202583.1584.5081.0081.3681.36741,410
Mar 26, 202589.5091.5081.5082.9682.96904,749
Mar 25, 202585.1593.9881.5788.4188.41774,575
Mar 24, 202584.1387.7484.0584.5584.55408,188
Mar 21, 202584.0085.7982.9983.8983.89509,132
Mar 20, 202585.0088.3183.2284.0084.00770,275
Mar 19, 202580.9984.7780.9884.3584.35632,813
Mar 18, 202580.8780.8780.8780.8780.87-
Mar 17, 202584.8485.4780.0580.8780.87584,275
Mar 13, 202588.0089.3884.0584.8484.84239,771
Mar 12, 202586.8989.5486.2286.9586.95290,753
Mar 11, 202588.0088.5086.0286.2286.22274,335
Mar 10, 202595.0095.4988.0189.0289.02385,586
Mar 7, 202589.9995.0089.2494.2894.28532,791
Mar 6, 202585.4990.5085.4989.2089.20467,469
Mar 5, 202580.0085.3080.0084.9184.91266,047
Mar 4, 202578.9984.3778.0080.6980.69546,346
Mar 3, 202584.8986.6477.5179.1379.13684,880
Feb 28, 202588.3088.5983.3184.1184.11366,074
Feb 27, 202594.5094.5088.0589.3889.38364,248
Feb 25, 202593.5095.5992.5193.1793.17117,935
Feb 24, 202594.0095.6492.7593.4893.48194,323
Feb 21, 202595.8599.8095.5095.9995.99406,071
Feb 20, 202596.8598.4595.8197.3097.30250,804
Feb 19, 202594.6098.3994.1096.5096.50175,245
Feb 18, 202598.0099.3092.3593.3793.37275,112
Feb 17, 202599.10102.0396.2697.8097.80350,567
Feb 14, 2025104.17105.5898.5099.6499.64288,933
Feb 13, 2025102.90105.71102.80103.41103.41144,733
Feb 12, 2025101.82104.8999.49102.42102.42350,073
Feb 11, 2025106.00106.50100.10101.82101.82299,287
Feb 10, 2025108.99109.07104.31105.36105.36257,500
Feb 7, 2025111.50114.08108.23109.05109.05281,992
Feb 6, 2025114.97115.20110.10111.50111.50155,693
Feb 5, 2025110.60117.65110.60113.61113.61660,813
Feb 4, 2025107.40112.99107.40109.59109.59229,065
Feb 3, 2025107.81109.49105.63106.82106.82228,668
Feb 1, 2025114.69115.69108.06111.35111.35367,908
Jan 31, 2025112.95116.99112.52115.20115.20298,399
Jan 30, 2025112.50116.63112.00114.69114.69386,789
Jan 29, 2025103.00115.80103.00114.10114.10497,116
Jan 28, 2025105.35106.4699.17102.26102.26386,429
Jan 27, 2025105.00106.29102.57103.81103.81355,793
Jan 24, 2025113.94113.99106.10107.10107.10419,070
Jan 23, 2025108.40113.87106.80109.85109.85499,647
Jan 22, 2025113.10115.12106.00108.48108.48431,239
Jan 21, 2025117.05117.96110.50112.36112.36484,585
Jan 20, 2025115.65121.45115.11116.47116.47712,604
Jan 17, 2025106.50124.40106.18117.06117.063,309,181
Jan 16, 2025102.50110.75102.50107.57107.571,266,008
Jan 15, 2025102.50104.6199.12100.13100.13157,776
Jan 14, 202598.80102.9798.78102.00102.00294,115
Jan 13, 2025102.55103.4496.2797.3397.33501,680
Jan 10, 2025107.00108.00103.55104.00104.00243,680
Jan 9, 2025108.90111.00105.63107.27107.27244,278
Jan 8, 2025111.70111.70107.70108.96108.96346,875
Jan 7, 2025109.90113.35108.75111.84111.84449,348
Jan 6, 2025116.90116.90106.30108.54108.54622,443
Jan 3, 2025106.70117.50106.70114.85114.851,458,526
Jan 2, 2025105.80108.39105.54106.78106.78310,225
Jan 1, 2025104.75106.40104.34105.86105.86168,062
Dec 31, 2024105.00105.32100.94104.58104.58666,445
Dec 30, 2024105.00107.31104.02104.87104.87218,120
Dec 27, 2024106.15106.96105.35106.00106.00190,279
Dec 26, 2024107.35108.10105.01105.81105.81299,415
Dec 24, 2024105.71108.00105.52107.34107.34396,357
Dec 23, 2024113.60114.39104.80105.84105.84644,734
Dec 20, 2024113.80115.98111.60112.23112.23307,184
Dec 19, 2024114.00115.73113.33114.42114.42187,707
Dec 18, 2024119.60120.70115.15115.91115.91284,583
Dec 17, 2024120.05121.00118.00118.65118.65321,049
Dec 16, 2024119.25121.64119.25120.24120.24241,980
Dec 13, 2024121.74123.46116.74119.27119.27677,154
Dec 12, 2024120.40125.00118.06121.74121.74609,120
Dec 11, 2024120.19121.00119.00120.45120.45237,366
Dec 10, 2024117.20124.80117.20119.96119.96463,901
Dec 9, 2024120.95122.45118.71119.35119.35238,245
Dec 6, 2024120.75122.00119.31121.37121.37342,921
Dec 5, 2024119.00121.36117.50120.23120.23375,084
Dec 4, 2024123.50124.16118.50118.85118.85393,366
Dec 3, 2024122.00124.00120.75122.85122.85376,790
Dec 2, 2024117.21123.35117.00121.90121.90598,019
Nov 29, 2024114.00119.75111.40117.45117.45891,017
Nov 28, 2024108.10117.79108.10113.11113.111,010,714
Nov 27, 2024106.11109.00105.71108.39108.39266,785
Nov 26, 2024105.28107.59104.62106.76106.76230,418
Nov 25, 2024106.09109.68103.51104.33104.33308,748
Nov 22, 2024102.40105.36102.02104.49104.49329,022
Nov 21, 2024105.01105.45102.05102.25102.25398,227
Nov 19, 2024105.35110.19105.05106.19106.19452,510
Nov 18, 2024108.00108.99103.32105.10105.10499,184
Nov 14, 2024106.00110.00105.57108.12108.12567,033
Nov 13, 2024111.20113.58103.55105.64105.641,232,476
Nov 12, 2024115.90116.75113.10113.85113.85367,766
Nov 11, 2024120.25121.04114.10115.05115.05916,804
Nov 8, 2024123.98124.12120.50121.43121.43341,099
Nov 7, 2024127.00127.59123.28123.98123.98409,400
Nov 6, 2024123.45126.00120.88124.97124.97584,075
Nov 5, 2024121.45123.90120.62122.80122.80253,222
Nov 4, 2024123.09124.25119.80121.01121.01424,909
Nov 1, 2024124.67126.32119.00122.00122.00318,323
Oct 31, 2024122.39124.99121.67123.23123.23258,575
Oct 30, 2024120.83125.40120.36123.05123.05529,434
Oct 29, 2024120.99122.75118.50120.45120.45396,327
Oct 28, 2024123.00123.45118.05120.70120.70540,772
Oct 25, 2024122.95123.79115.21119.70119.70961,750
Oct 24, 2024126.00129.99122.20123.11123.11556,206
Oct 23, 2024125.99131.84124.05125.90125.90821,556
Oct 22, 2024133.25135.36125.10126.28126.281,013,246
Oct 21, 2024143.80144.40133.15134.61134.61970,824
Oct 18, 2024143.50144.50136.00143.00143.001,305,944
Oct 17, 2024148.95150.59143.12144.74144.741,505,504
Oct 16, 2024142.95149.00141.10147.93147.931,611,822
Oct 15, 2024147.50148.40140.81143.72143.721,097,763
Oct 14, 2024148.99151.50144.00146.21146.214,469,008
Oct 11, 2024133.00147.90131.00144.78144.785,041,695
Oct 10, 2024123.60134.00123.07132.46132.461,340,953
Oct 9, 2024124.20127.90122.00122.66122.66511,096
Oct 8, 2024112.70124.90112.70123.37123.37680,356
Oct 7, 2024127.40127.40116.25117.30117.301,006,693
Oct 4, 2024127.96130.26123.17125.09125.09861,643
Oct 3, 2024129.65132.99127.20127.81127.81873,902
Oct 1, 2024131.99135.35131.55133.41133.411,071,526
Sep 30, 2024125.99134.89125.99131.44131.442,864,403
Sep 27, 2024119.77126.84119.77125.50125.501,047,522
Sep 26, 2024123.00123.80118.20119.26119.26607,130
Sep 25, 2024123.99125.07122.00122.93122.93323,034
Sep 24, 2024125.99126.18123.15123.79123.79410,051
Sep 23, 2024123.40127.70122.96126.19126.19796,954
Sep 20, 2024123.01126.39122.40122.88122.88606,818
Sep 19, 2024127.01127.63119.50122.10122.101,258,867
Sep 18, 2024129.10130.00124.12125.82125.821,056,544
Sep 17, 2024131.69131.83128.33129.11129.11773,692
Sep 16, 2024130.90134.70129.37130.81130.812,259,815
Sep 13, 2024130.00131.29127.06129.06129.061,890,276
Sep 12, 2024133.30137.76128.60129.31129.313,277,099
Sep 11, 2024134.59137.30126.55132.02132.027,460,293
Sep 10, 2024137.85138.19132.68134.28134.281,774,164
Sep 9, 2024137.00144.00133.86137.26137.264,509,097
Sep 6, 2024137.70143.80133.71135.43135.439,297,187
Sep 5, 2024126.69139.00126.11136.25136.255,267,445
Sep 4, 2024127.85129.60125.00125.71125.712,095,735
Sep 3, 2024129.00133.10125.80127.89127.891,957,585
Sep 2, 2024121.35131.45119.00128.13128.134,415,254
Aug 30, 2024119.34120.25117.61118.82118.82522,155
Aug 29, 2024121.28122.35117.21118.50118.50702,757
Aug 28, 2024125.80126.70121.00121.28121.28705,545
Aug 27, 2024122.29127.99121.52124.26124.261,879,756
Aug 26, 2024119.39125.00118.37121.33121.331,984,079
Aug 23, 2024116.83118.71114.72118.02118.021,093,488
Aug 22, 2024110.77116.80109.53115.52115.522,037,549
Aug 21, 2024109.00111.88108.80109.53109.53830,954
Aug 20, 2024106.05111.80106.00108.65108.65702,549
Aug 19, 2024109.00111.40104.98105.83105.83980,676
Aug 16, 2024106.84109.40104.11107.67107.67539,707
Aug 14, 2024109.95111.39104.12105.85105.85730,159
Aug 13, 2024111.70115.99108.64109.02109.021,472,873
Aug 12, 2024108.51110.90105.00109.89109.891,819,424
Aug 9, 2024103.99114.00103.17111.52111.522,618,138
Aug 8, 2024104.00105.26102.15102.99102.99410,556
Aug 7, 202497.05106.4096.20104.07104.071,022,709
Aug 6, 2024101.05104.0094.3595.2195.21560,854
Aug 5, 202497.00102.3096.3097.7197.71868,893
Aug 2, 2024102.60102.99101.00102.07102.07451,340
Aug 1, 2024106.00106.20102.00104.14104.14966,438
Jul 31, 2024106.00108.00104.20105.42105.42974,199
Jul 30, 2024100.77106.6299.86105.17105.172,089,711
Jul 29, 2024100.00104.0099.11100.12100.121,163,573
Jul 26, 2024101.00102.4097.2298.0698.061,155,447
Jul 25, 202496.51102.0096.51100.08100.081,886,800
Jul 24, 202490.4098.8090.4096.5196.512,926,298
Jul 23, 202487.8088.6086.1188.2688.26271,132
Jul 22, 202488.2289.5187.4687.8087.80205,920
Jul 19, 202490.0091.8089.0589.2289.22235,983
Jul 18, 202493.8094.4389.5590.9090.90366,627
Jul 16, 202492.3094.6892.3093.7293.72501,275
Jul 15, 202489.8392.8888.9991.5391.53374,931
Jul 12, 2024 0.15 Dividend
Jul 12, 202489.3090.8387.1088.8388.83240,756
Jul 11, 202489.3191.5588.9689.2789.12315,724
Jul 10, 202489.8090.3088.0088.7988.64256,830
Jul 9, 202490.0091.5489.2089.6289.47258,219
Jul 8, 202491.9692.0089.2889.6789.52277,145
Jul 5, 202491.4092.2091.0091.3291.17282,588
Jul 4, 202490.6092.3490.0091.4091.25366,501
Jul 3, 202490.3091.8089.9190.2490.09261,327
Jul 2, 202490.2791.3588.9589.9489.79259,378
Jul 1, 202489.9092.7589.0589.6389.48380,055
Jun 28, 202491.9592.3489.0089.7589.60238,577
Jun 27, 202492.4593.8390.9091.5191.36249,272
Jun 26, 202494.0194.8991.9192.3592.19321,337
Jun 25, 202494.9097.1994.0294.2194.05467,793
Jun 24, 202494.6095.6492.1994.7194.55460,146
Jun 21, 202495.0095.8593.3093.7393.57386,968
Jun 20, 202492.5096.7092.0594.3294.16697,988
Jun 19, 202494.6095.0891.7192.2492.09348,220
Jun 18, 202494.3095.3592.5594.5894.42588,872

Related Tickers

002075.SZ Jiangsu Shagang Co., Ltd.
5.67
-0.18%
 
KANSHST.BO Kanishk Steel Industries Limited
44.40
-3.23%
 
MANAKSTEEL.NS Manaksia Steels Limited
63.00
+3.57%
 
BIHSPONG.BO Bihar Sponge Iron Limited
15.77
+4.78%
 
000825.SZ Shanxi Taigang Stainless Steel Co., Ltd.
3.5800
-0.56%
 
600022.SS SHANDONG IRON AND STEEL
1.3000
0.00%
 
STEELCAS.NS Steelcast Limited
1,072.20
-1.13%
 
KAMDHENU.NS Kamdhenu Limited
31.89
-1.73%
 
PRAKASH.NS Prakash Industries Limited
162.80
-0.46%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,516.00
+1.96%