Aeroflex Industries

AERO
🏛️ india →
175.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 157.90 157.90 154.05 155.00 0.8M
2023-12-28 148.35 158.80 147.90 157.00 2.7M
2023-12-27 148.55 149.60 147.35 147.85 0.4M
2023-12-26 149.30 150.25 146.80 147.70 0.3M
2023-12-22 146.50 150.95 146.30 148.80 0.6M
2023-12-21 142.00 147.20 140.90 145.50 0.9M
2023-12-20 151.40 151.50 142.20 143.35 1.1M
2023-12-19 151.50 152.40 150.20 150.45 0.4M
2023-12-18 150.05 152.45 150.05 150.85 0.5M
2023-12-15 152.40 153.45 150.30 150.85 0.5M
2023-12-14 153.00 155.90 151.60 151.80 0.7M
2023-12-13 152.10 153.85 151.30 152.15 0.3M
2023-12-12 153.60 155.00 151.00 151.65 0.6M
2023-12-11 155.65 156.40 153.60 153.90 0.5M
2023-12-08 156.40 157.40 154.35 154.80 0.4M
2023-12-07 155.05 157.55 154.40 155.80 0.4M
2023-12-06 156.90 157.95 154.80 155.40 0.5M
2023-12-05 158.70 159.00 155.05 155.95 0.6M
2023-12-04 159.90 160.25 157.15 158.05 0.5M
2023-12-01 159.00 159.90 156.80 157.35 0.5M
2023-11-30 159.70 159.70 156.60 158.05 0.5M
2023-11-29 160.40 164.00 158.60 158.95 0.5M
2023-11-28 163.85 165.50 159.20 159.65 1.1M
2023-11-24 156.40 164.45 156.40 162.45 1.8M
2023-11-23 157.25 159.25 155.90 156.40 0.3M
2023-11-22 158.40 159.40 155.95 156.85 0.3M
2023-11-21 157.95 161.40 156.90 157.85 0.6M
2023-11-20 158.45 159.50 156.35 156.90 0.4M
2023-11-17 160.25 161.95 157.25 157.85 0.5M
2023-11-16 161.30 163.20 159.50 160.20 0.4M
2023-11-15 163.80 164.40 160.45 161.00 0.5M
2023-11-13 160.00 163.80 158.30 162.15 0.7M
2023-11-12 158.50 161.85 158.00 160.50 0.3M
2023-11-10 159.20 160.05 155.50 156.80 0.6M
2023-11-09 160.00 162.45 158.05 159.60 0.6M
2023-11-08 163.85 165.45 159.20 159.85 0.6M
2023-11-07 164.00 165.45 162.30 162.85 0.7M
2023-11-06 165.00 172.70 162.20 163.10 2.6M
2023-11-03 163.75 166.50 162.05 163.35 1.0M
2023-11-02 163.05 165.40 160.50 161.70 0.8M
2023-11-01 162.00 167.70 160.00 160.95 1.9M
2023-10-31 153.30 164.40 153.15 160.85 2.7M
2023-10-30 152.75 154.65 150.55 152.50 0.4M
2023-10-27 152.00 155.95 151.35 152.25 0.7M
2023-10-26 149.00 152.45 145.55 150.60 1.0M
2023-10-25 155.70 158.35 148.25 150.75 0.9M
2023-10-23 165.10 165.60 152.90 153.65 2.1M
2023-10-20 171.85 173.80 163.55 165.05 2.3M
2023-10-19 160.75 171.50 160.15 170.95 6.9M
2023-10-18 155.50 165.40 155.05 161.85 4.6M
2023-10-17 153.70 157.40 153.25 154.70 0.5M
2023-10-16 157.50 158.00 151.90 152.30 0.9M
2023-10-13 158.00 162.45 156.10 157.00 2.0M
2023-10-12 147.90 160.45 147.40 158.10 3.6M
2023-10-11 145.40 149.50 145.25 147.05 0.9M
2023-10-10 144.85 147.30 143.15 144.00 0.6M
2023-10-09 143.00 144.95 142.40 142.65 0.4M
2023-10-06 148.40 148.95 146.20 146.65 0.5M
2023-10-05 149.60 151.10 146.50 146.95 0.5M
2023-10-04 151.15 152.40 148.00 148.60 0.5M
2023-10-03 152.60 153.30 150.30 151.50 0.4M
2023-09-29 151.45 154.00 150.65 152.75 0.5M
2023-09-28 148.60 156.70 148.55 150.85 1.2M
2023-09-27 149.00 150.00 147.00 148.35 0.3M
2023-09-26 149.10 151.40 148.25 149.20 0.3M
2023-09-25 152.25 152.80 146.50 149.05 0.5M
2023-09-22 151.70 154.25 151.00 151.80 0.7M
2023-09-21 153.95 156.45 150.50 151.55 0.6M
2023-09-20 152.10 157.35 151.50 154.15 0.8M
2023-09-18 156.90 157.50 153.00 153.55 0.4M
2023-09-15 159.80 159.80 155.50 156.45 0.9M
2023-09-14 157.95 159.80 156.55 157.90 1.5M
2023-09-13 149.30 158.60 145.45 155.75 2.8M
2023-09-12 156.00 157.40 147.20 148.65 1.4M
2023-09-11 158.50 158.90 154.50 154.95 1.1M
2023-09-08 158.45 159.00 155.40 156.60 1.0M
2023-09-07 160.50 161.45 156.25 156.70 1.5M
2023-09-06 155.00 162.50 154.20 159.10 2.8M
2023-09-05 160.50 162.50 153.50 154.15 3.5M
2023-09-04 165.00 167.25 160.35 161.20 3.0M
2023-09-01 164.90 171.45 158.50 165.00 9.7M
2023-08-31 190.00 196.35 162.30 163.25 36.1M