Aerpace Industries

AERP
🏛️ india →
22.51
Last Update: 2025-10-01
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
2025-10-01 21.03 22.51 21.03 22.51 0.2M
2025-09-30 23.00 23.00 21.29 21.44 0.5M
2025-09-29 23.87 23.87 22.22 22.41 0.4M
2025-09-26 23.40 23.75 22.51 22.76 0.2M
2025-09-25 22.60 23.78 21.72 23.64 0.2M
2025-09-24 23.40 23.40 22.60 22.65 0.1M
2025-09-23 23.70 24.33 22.60 22.73 0.4M
2025-09-22 25.18 25.18 23.32 23.56 0.5M
2025-09-19 25.28 25.28 23.71 24.22 0.3M
2025-09-18 23.44 24.49 23.44 24.49 0.3M
2025-09-17 23.00 24.58 22.90 23.33 0.4M
2025-09-16 24.50 24.50 22.83 23.43 0.3M
2025-09-15 24.65 24.65 23.56 23.86 0.3M
2025-09-12 24.80 24.80 24.50 24.80 0.2M
2025-09-11 23.00 23.62 23.00 23.62 0.1M
2025-09-10 24.45 24.45 22.48 22.50 0.7M
2025-09-09 23.83 24.97 23.59 23.66 0.2M
2025-09-08 26.26 26.26 24.83 24.83 0.2M
2025-09-05 26.84 26.84 25.00 26.13 2.3M
2025-09-04 25.57 25.57 25.57 25.57 0.1M
2025-09-03 24.00 24.36 23.67 24.36 0.2M
2025-09-02 22.10 23.20 21.12 23.20 0.4M
2025-09-01 23.26 23.26 22.10 22.10 0.4M
2025-08-29 24.50 24.50 22.75 23.26 0.2M
2025-08-28 24.39 25.25 23.65 23.84 0.2M
2025-08-26 26.35 26.35 24.00 24.19 1.3M
2025-08-25 25.10 25.10 24.00 25.10 0.8M
2025-08-22 23.91 23.91 23.91 23.91 0.1M
2025-08-21 22.78 22.78 22.00 22.78 0.2M
2025-08-20 20.71 21.70 20.71 21.70 0.3M
2025-08-19 21.00 21.00 19.60 20.67 0.3M
2025-08-18 21.85 21.85 20.35 20.44 0.4M
2025-08-14 22.85 22.85 20.94 21.42 0.2M
2025-08-13 23.06 23.06 21.28 22.04 0.6M
2025-08-12 21.50 21.97 21.30 21.97 0.1M
2025-08-11 21.99 21.99 20.60 20.93 0.1M
2025-08-08 22.83 22.83 21.50 21.60 0.2M
2025-08-07 23.28 23.28 21.75 22.40 0.2M
2025-08-06 23.55 23.55 22.16 22.60 0.1M
2025-08-05 23.99 23.99 22.61 23.16 0.1M
2025-08-04 23.35 24.11 22.75 23.31 0.2M
2025-08-01 22.89 23.75 22.22 22.97 0.1M
2025-07-31 23.67 23.67 22.42 22.87 0.1M
2025-07-30 22.55 23.40 22.12 23.23 0.1M
2025-07-29 22.50 22.94 22.00 22.61 0.1M
2025-07-28 23.19 23.19 22.00 22.25 0.1M
2025-07-25 24.29 24.29 22.60 22.88 0.2M
2025-07-24 22.64 23.44 22.10 23.44 0.2M
2025-07-23 22.00 22.84 22.00 22.33 0.1M
2025-07-22 21.68 22.89 21.68 22.39 0.4M
2025-07-21 23.00 23.38 22.30 22.59 0.3M
2025-07-18 24.58 25.00 23.04 23.47 0.2M
2025-07-17 25.00 25.40 23.65 24.25 0.2M
2025-07-16 24.61 25.75 24.61 24.89 0.1M
2025-07-15 25.46 25.46 23.73 24.61 0.1M
2025-07-14 25.44 25.44 24.50 24.97 0.1M
2025-07-11 25.07 26.37 24.84 25.12 0.1M
2025-07-10 25.61 26.00 25.00 25.91 0.1M
2025-07-09 26.26 27.44 25.51 26.00 0.2M
2025-07-08 26.80 27.30 25.90 26.26 0.2M
2025-07-07 27.59 28.49 26.80 26.81 0.1M
2025-07-04 28.50 28.50 27.11 27.46 0.2M
2025-07-03 28.11 28.60 27.15 28.30 0.1M
2025-07-02 28.74 28.74 27.31 27.84 0.1M
2025-07-01 27.85 28.99 27.70 28.01 0.1M
2025-06-30 28.90 28.90 27.05 27.86 0.1M
2025-06-27 28.50 28.90 27.20 28.04 0.1M
2025-06-26 29.89 29.89 28.10 28.33 0.2M
2025-06-25 27.46 28.47 26.81 28.47 0.2M
2025-06-24 27.49 27.90 26.12 27.12 0.2M
2025-06-23 27.62 27.62 25.80 26.58 0.1M
2025-06-20 26.30 27.38 25.75 26.70 0.2M
2025-06-19 26.62 27.50 25.75 26.46 0.1M
2025-06-18 27.05 28.90 26.92 26.92 0.2M
2025-06-17 29.00 29.74 28.26 28.33 0.2M
2025-06-16 30.30 30.80 28.45 29.74 0.4M
2025-06-13 28.30 30.60 28.30 29.94 0.6M
2025-06-12 30.70 30.70 27.91 29.78 1.3M
2025-06-11 29.24 29.24 29.24 29.24 0.1M
2025-06-10 27.85 27.85 27.85 27.85 0.1M
2025-06-09 26.53 26.53 26.53 26.53 0.1M
2025-06-06 25.27 25.27 25.27 25.27 0.1M
2025-06-05 24.78 24.78 24.78 24.78 0.1M
2025-06-04 24.33 24.33 24.30 24.30 0.1M
2025-06-03 23.87 23.87 23.87 23.87 0.2M
2025-06-02 23.41 23.41 23.41 23.41 0.3M
2025-05-30 22.94 22.96 22.94 22.96 0.4M
2025-05-29 21.63 22.51 21.63 22.51 0.2M
2025-05-28 22.07 22.07 22.07 22.07 1.1M
2025-05-27 20.80 21.64 20.80 21.64 0.2M
2025-05-26 21.22 21.22 21.22 21.22 0.1M
2025-05-23 22.51 22.51 21.65 21.65 0.3M
2025-05-22 22.09 22.09 22.09 22.09 0.4M
2025-05-21 22.54 22.55 22.54 22.54 0.3M
2025-05-20 23.46 23.46 23.00 23.00 0.2M
2025-05-19 23.00 23.00 23.00 23.00 0.6M
2025-05-16 22.55 22.55 22.55 22.55 0.4M
2025-05-15 21.68 22.11 21.25 22.11 0.3M
2025-05-14 22.56 22.56 21.68 21.68 0.3M
2025-05-13 23.02 23.02 22.12 22.12 0.1M
2025-05-12 21.80 22.57 21.80 22.57 0.4M
2025-05-09 22.13 22.13 22.13 22.13 0.0M
2025-05-08 22.58 22.58 22.58 22.58 0.0M
2025-05-07 23.04 23.04 23.04 23.04 0.0M
2025-05-06 23.51 23.51 23.51 23.51 0.0M
2025-05-05 23.98 23.98 23.98 23.98 0.0M
2025-05-02 24.46 24.46 24.46 24.46 0.1M
2025-04-30 24.95 24.95 24.95 24.95 0.0M
2025-04-29 25.60 27.00 25.45 25.45 0.4M
2025-04-28 26.90 27.25 25.29 26.78 0.6M
2025-04-25 26.62 26.62 24.60 26.62 2.1M
2025-04-24 25.36 25.36 25.36 25.36 0.1M
2025-04-23 24.16 24.16 24.16 24.16 0.0M
2025-04-22 22.80 23.01 22.70 23.01 0.4M
2025-04-21 20.87 21.92 19.84 21.92 1.7M
2025-04-17 20.88 20.88 20.88 20.88 0.1M
2025-04-16 21.30 21.30 21.30 21.30 0.2M
2025-04-15 21.73 21.73 21.73 21.73 0.1M
2025-04-11 22.17 22.17 22.17 22.17 0.1M
2025-04-09 22.50 22.62 22.50 22.62 0.0M
2025-04-08 22.95 22.95 22.95 22.95 0.1M
2025-04-07 23.41 23.41 23.41 23.41 0.0M
2025-04-04 24.04 24.04 23.11 23.88 0.1M
2025-04-03 22.67 23.58 22.67 23.58 0.1M
2025-04-02 23.12 23.15 23.12 23.12 0.2M
2025-04-01 24.55 24.55 23.59 23.59 0.2M
2025-03-28 24.07 24.50 24.07 24.07 0.3M
2025-03-27 24.56 24.56 24.56 24.56 0.0M
2025-03-26 25.06 25.06 25.06 25.06 0.0M
2025-03-25 25.57 25.57 25.57 25.57 0.1M
2025-03-24 27.15 27.15 26.09 26.09 0.5M
2025-03-21 26.62 26.62 26.62 26.62 0.1M
2025-03-20 26.10 26.10 26.10 26.10 0.0M
2025-03-19 25.59 25.59 25.59 25.59 0.1M
2025-03-18 25.09 25.09 25.09 25.09 0.1M
2025-03-17 23.95 24.60 23.95 24.60 0.3M
2025-03-13 24.43 24.43 24.43 24.43 0.0M
2025-03-12 24.92 24.92 24.92 24.92 0.1M
2025-03-11 25.42 25.42 25.42 25.42 0.3M
2025-03-10 25.93 25.93 25.93 25.93 0.1M
2025-03-07 24.70 24.70 24.70 24.70 0.0M
2025-03-06 23.53 23.53 23.53 23.53 0.0M
2025-03-05 22.41 22.41 22.41 22.41 0.0M
2025-03-04 19.33 21.35 19.33 21.35 0.7M
2025-03-03 20.34 20.34 20.34 20.34 0.1M
2025-02-28 21.41 21.41 21.41 21.41 0.1M
2025-02-27 22.53 22.53 22.53 22.53 0.1M
2025-02-25 23.71 23.71 23.71 23.71 0.1M
2025-02-24 24.95 24.95 24.95 24.95 0.1M
2025-02-21 26.26 29.02 26.26 26.26 0.4M
2025-02-20 26.48 28.30 26.48 27.64 0.3M
2025-02-19 26.04 28.78 26.04 27.87 1.1M
2025-02-18 28.50 29.74 27.41 27.41 0.1M
2025-02-17 28.45 30.48 28.45 28.85 0.3M
2025-02-14 32.35 32.35 29.94 29.94 0.2M
2025-02-13 31.15 32.90 31.12 31.51 0.3M
2025-02-12 32.34 34.50 32.34 32.34 0.3M
2025-02-11 35.81 35.81 34.04 34.04 0.1M
2025-02-10 33.52 36.99 33.52 35.83 0.4M
2025-02-07 35.28 35.28 35.28 35.28 0.1M
2025-02-06 36.01 36.42 35.99 35.99 0.1M
2025-02-05 36.00 36.72 36.00 36.72 0.1M
2025-02-04 35.73 36.01 35.73 36.00 0.0M
2025-02-03 35.73 35.73 35.73 35.73 0.0M
2025-02-01 37.15 37.15 36.45 36.45 0.1M
2025-01-31 35.01 36.43 35.01 36.43 0.4M
2025-01-30 35.72 35.72 35.72 35.72 0.0M
2025-01-29 36.44 36.44 36.44 36.44 0.1M
2025-01-28 37.18 37.18 37.18 37.18 0.0M
2025-01-27 37.93 37.93 37.93 37.93 0.0M
2025-01-24 38.70 40.26 38.70 38.70 0.3M
2025-01-23 39.48 39.48 39.48 39.48 0.1M
2025-01-22 40.28 40.28 40.28 40.28 0.0M
2025-01-21 41.35 41.35 41.01 41.10 0.1M
2025-01-20 42.00 42.00 41.30 41.35 0.1M
2025-01-17 43.79 43.79 42.09 42.13 0.1M
2025-01-16 42.94 42.94 42.94 42.94 0.1M
2025-01-15 42.08 42.20 42.08 42.10 0.2M
2025-01-14 42.93 42.93 42.93 42.93 0.0M
2025-01-13 43.80 43.80 43.80 43.80 0.0M
2025-01-10 44.69 44.69 44.69 44.69 0.0M
2025-01-09 45.60 45.60 45.60 45.60 0.0M
2025-01-08 46.53 46.53 46.53 46.53 0.0M
2025-01-07 47.47 47.47 47.47 47.47 0.1M
2025-01-06 48.43 48.43 48.43 48.43 0.1M
2025-01-03 52.00 52.00 48.00 49.41 0.5M
2025-01-02 48.40 50.26 46.50 50.10 0.5M
2025-01-01 45.67 47.95 44.51 47.90 0.5M