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
2022-12-30 1.56 1.61 1.51 1.52 0.1M
2022-12-29 1.70 1.70 1.55 1.58 0.2M
2022-12-28 1.63 1.63 1.60 1.63 0.2M
2022-12-27 1.54 1.55 1.51 1.55 0.2M
2022-12-26 1.40 1.48 1.34 1.48 0.3M
2022-12-23 1.48 1.62 1.35 1.41 0.4M
2022-12-22 1.59 1.59 1.39 1.48 0.7M
2022-12-21 1.77 1.77 1.50 1.55 0.6M
2022-12-20 1.82 1.82 1.59 1.67 0.5M
2022-12-19 1.89 1.89 1.68 1.74 0.9M
2022-12-16 1.89 1.94 1.66 1.79 1.4M
2022-12-15 1.53 1.81 1.53 1.79 2.4M
2022-12-14 1.58 1.58 1.45 1.53 0.8M
2022-12-13 1.42 1.57 1.34 1.55 2.9M
2022-12-12 1.24 1.38 1.24 1.31 0.1M
2022-12-09 1.43 1.43 1.28 1.32 0.2M
2022-12-08 1.44 1.44 1.25 1.34 0.2M
2022-12-07 1.37 1.38 1.23 1.30 0.4M
2022-12-06 1.49 1.56 1.33 1.34 1.6M
2022-12-05 1.31 1.48 1.16 1.48 2.7M
2022-12-02 1.22 1.24 1.12 1.24 0.5M
2022-12-01 1.20 1.20 1.16 1.16 0.2M
2022-11-30 1.17 1.17 1.13 1.15 0.1M
2022-11-29 1.14 1.17 1.10 1.12 0.3M
2022-11-28 1.04 1.22 1.04 1.10 0.7M
2022-11-25 1.07 1.14 1.03 1.05 0.1M
2022-11-24 1.01 1.08 1.01 1.06 0.1M
2022-11-23 1.08 1.08 1.01 1.01 0.1M
2022-11-22 1.03 1.16 1.03 1.08 0.1M
2022-11-21 1.04 1.04 1.01 1.02 0.0M
2022-11-18 1.01 1.20 1.01 1.01 0.2M
2022-11-17 1.03 1.08 1.00 1.02 0.1M
2022-11-16 1.05 1.05 1.02 1.02 0.0M
2022-11-15 1.02 1.08 1.02 1.05 0.1M
2022-11-14 1.04 1.04 0.99 1.02 0.1M
2022-11-11 1.03 1.05 0.98 1.02 0.1M
2022-11-10 1.11 1.11 0.96 1.03 0.1M
2022-11-09 1.04 1.11 1.03 1.05 0.4M
2022-11-07 1.01 1.04 1.01 1.02 0.0M
2022-11-04 0.99 1.07 0.99 1.04 0.1M
2022-11-03 1.07 1.09 0.99 1.00 0.1M
2022-11-02 1.03 1.05 1.02 1.02 0.0M
2022-11-01 1.03 1.06 0.90 0.99 0.2M
2022-10-31 1.04 1.08 1.03 1.03 0.1M
2022-10-28 1.09 1.09 1.03 1.05 0.0M
2022-10-27 1.03 1.07 1.03 1.04 0.0M
2022-10-25 1.09 1.09 1.02 1.03 0.1M
2022-10-24 1.10 1.14 0.89 1.09 0.0M
2022-10-21 1.02 1.13 0.99 1.03 0.1M
2022-10-20 1.05 1.05 1.00 1.01 0.0M
2022-10-19 1.08 1.08 1.02 1.03 0.0M
2022-10-18 1.17 1.17 0.92 1.04 0.3M
2022-10-17 1.01 1.14 1.01 1.08 0.1M
2022-10-14 1.11 1.18 1.01 1.02 3.8M
2022-10-13 1.04 1.04 0.99 1.02 1.6M
2022-10-12 1.05 1.06 0.98 1.01 0.1M
2022-10-11 1.02 1.08 1.02 1.03 0.0M
2022-10-10 1.05 1.08 1.00 1.05 0.2M
2022-10-07 1.04 1.08 1.03 1.07 0.1M
2022-10-06 1.03 1.07 1.01 1.05 0.1M
2022-10-04 1.07 1.07 1.03 1.04 0.0M
2022-10-03 1.05 1.08 1.01 1.04 0.1M
2022-09-30 1.08 1.09 1.03 1.07 0.0M
2022-09-29 1.11 1.11 1.05 1.05 0.1M
2022-09-28 1.07 1.11 1.03 1.08 0.0M
2022-09-27 1.05 1.07 0.99 1.05 0.1M
2022-09-26 1.08 1.08 0.99 1.02 0.3M
2022-09-23 1.12 1.12 1.08 1.08 0.1M
2022-09-22 1.10 1.13 1.09 1.11 0.1M
2022-09-21 1.12 1.14 1.08 1.11 0.6M
2022-09-20 1.11 1.12 1.08 1.12 0.1M
2022-09-19 1.11 1.11 1.05 1.08 0.1M
2022-09-16 1.11 1.12 1.08 1.09 0.2M
2022-09-15 1.13 1.14 1.09 1.11 0.3M
2022-09-14 1.12 1.14 1.11 1.13 0.1M
2022-09-13 1.15 1.18 1.11 1.12 0.4M
2022-09-12 1.18 1.22 1.12 1.16 0.2M
2022-09-09 1.18 1.20 1.15 1.16 0.4M
2022-09-08 1.16 1.22 1.13 1.15 0.2M
2022-09-07 1.11 1.22 1.11 1.19 0.4M
2022-09-06 1.12 1.15 1.06 1.10 0.3M
2022-09-05 1.14 1.14 1.11 1.12 0.3M
2022-09-02 1.12 1.16 1.09 1.13 0.2M
2022-09-01 1.11 1.14 1.08 1.11 0.1M
2022-08-30 1.10 1.16 1.05 1.10 0.3M
2022-08-29 1.17 1.17 1.11 1.12 0.2M
2022-08-26 1.17 1.19 1.15 1.16 0.1M
2022-08-25 1.16 1.18 1.13 1.17 0.1M
2022-08-24 1.14 1.19 1.10 1.16 0.2M
2022-08-23 1.17 1.17 1.11 1.15 0.2M
2022-08-22 1.20 1.20 1.12 1.15 0.1M
2022-08-19 1.18 1.26 1.16 1.17 0.1M
2022-08-18 1.20 1.20 1.14 1.17 0.1M
2022-08-17 1.20 1.20 1.16 1.17 0.3M
2022-08-16 1.26 1.26 1.17 1.18 0.1M
2022-08-12 1.17 1.20 1.16 1.17 0.1M
2022-08-11 1.18 1.21 1.17 1.17 0.1M
2022-08-10 1.17 1.18 1.14 1.17 0.1M
2022-08-08 1.18 1.20 1.16 1.18 0.1M
2022-08-05 1.21 1.23 1.18 1.20 0.2M
2022-08-04 1.17 1.23 1.17 1.19 0.0M
2022-08-03 1.26 1.26 1.20 1.21 0.1M
2022-08-02 1.21 1.24 1.14 1.22 0.2M
2022-08-01 1.16 1.22 1.16 1.18 0.1M
2022-07-29 1.22 1.26 1.16 1.18 0.4M
2022-07-28 1.20 1.23 1.20 1.23 0.1M
2022-07-27 1.25 1.25 1.20 1.21 0.1M
2022-07-26 1.19 1.27 1.19 1.21 0.1M
2022-07-25 1.25 1.26 1.19 1.22 0.1M
2022-07-22 1.22 1.28 1.22 1.23 0.1M
2022-07-21 1.29 1.29 1.20 1.25 0.1M
2022-07-20 1.32 1.32 1.24 1.28 0.1M
2022-07-19 1.28 1.29 1.23 1.26 0.1M
2022-07-18 1.23 1.31 1.23 1.26 0.3M
2022-07-15 1.29 1.29 1.20 1.27 0.3M
2022-07-14 1.29 1.29 1.17 1.25 0.1M
2022-07-13 1.13 1.21 1.13 1.19 0.3M
2022-07-12 1.09 1.19 1.08 1.11 0.1M
2022-07-11 1.15 1.15 1.05 1.13 0.2M
2022-07-08 1.17 1.20 1.14 1.14 0.0M
2022-07-07 1.10 1.17 1.10 1.17 0.0M
2022-07-06 1.19 1.19 1.07 1.14 0.1M
2022-07-05 1.25 1.25 1.07 1.14 0.3M
2022-07-04 1.24 1.25 1.18 1.23 0.1M
2022-07-01 1.19 1.27 1.19 1.24 0.2M
2022-06-30 1.31 1.31 1.22 1.24 0.1M
2022-06-29 1.24 1.31 1.24 1.28 1.0M
2022-06-28 1.23 1.28 1.18 1.24 4.0M
2022-06-27 1.16 1.26 1.16 1.18 0.1M
2022-06-24 3.75 3.99 3.75 3.86 0.0M
2022-06-23 3.95 4.01 3.70 3.81 0.0M
2022-06-22 3.99 3.99 3.73 3.91 0.0M
2022-06-21 4.40 4.40 3.80 3.88 0.0M
2022-06-20 4.00 4.09 3.76 4.03 0.0M
2022-06-17 4.20 4.20 3.71 3.90 0.0M
2022-06-16 4.10 4.16 4.01 4.06 0.0M
2022-06-15 4.39 4.39 4.01 4.09 0.0M
2022-06-14 3.83 4.20 3.83 4.11 0.0M
2022-06-13 4.00 4.06 3.63 3.97 0.0M
2022-06-10 4.29 4.29 3.96 4.06 0.0M
2022-06-09 3.98 4.49 3.96 4.05 0.1M
2022-06-08 4.00 4.00 3.81 3.97 0.0M
2022-06-07 3.95 3.95 3.80 3.90 0.0M
2022-06-06 3.75 3.93 3.75 3.84 0.0M
2022-06-03 4.23 4.23 3.85 3.93 0.0M
2022-06-02 4.09 4.09 3.90 4.06 0.0M
2022-06-01 4.04 4.08 3.91 4.06 0.0M
2022-05-31 4.23 4.23 3.82 3.95 0.0M
2022-05-30 4.20 4.20 3.91 4.05 0.0M
2022-05-27 4.17 4.17 3.87 3.99 0.0M
2022-05-26 3.73 4.10 3.73 4.05 0.0M
2022-05-25 4.00 4.16 3.81 3.97 0.0M
2022-05-24 4.10 4.19 4.00 4.01 0.2M
2022-05-23 4.24 4.24 4.10 4.10 0.0M
2022-05-20 4.01 4.16 4.01 4.10 0.0M
2022-05-19 4.05 4.10 4.01 4.01 0.0M
2022-05-18 4.46 4.46 3.98 4.00 2.9M
2022-05-17 4.10 4.38 4.10 4.36 0.1M
2022-05-16 4.29 4.37 4.10 4.14 0.1M
2022-05-13 3.91 4.31 3.82 4.05 0.0M
2022-05-12 3.75 4.25 3.75 4.10 0.1M
2022-05-11 4.30 4.30 3.87 3.92 0.1M
2022-05-10 4.30 4.30 4.13 4.15 0.0M
2022-05-09 4.08 4.40 3.99 4.32 0.1M
2022-05-06 4.15 4.44 3.86 4.08 0.1M
2022-05-05 4.10 4.45 4.10 4.20 0.1M
2022-05-04 4.40 4.40 3.93 4.08 0.1M
2022-05-02 4.18 4.18 3.56 4.06 0.1M
2022-04-29 4.19 4.19 3.65 3.89 0.2M
2022-04-28 4.05 4.23 3.70 3.97 0.4M
2022-04-27 4.13 4.30 4.01 4.10 0.1M
2022-04-26 4.11 4.22 3.91 4.14 0.2M
2022-04-25 4.35 4.59 4.02 4.22 0.1M
2022-04-22 4.51 4.60 4.29 4.37 0.1M
2022-04-21 4.35 4.64 4.35 4.42 0.1M
2022-04-20 4.60 4.70 4.28 4.41 0.1M
2022-04-19 4.22 4.70 4.22 4.59 0.1M
2022-04-18 4.45 4.80 4.16 4.31 0.2M
2022-04-13 4.35 4.56 4.11 4.52 0.1M
2022-04-12 4.55 4.55 3.97 4.15 0.2M
2022-04-11 4.49 4.50 4.20 4.41 0.1M
2022-04-08 4.34 4.64 4.11 4.31 0.1M
2022-04-07 4.44 4.80 4.01 4.44 0.1M
2022-04-06 4.46 4.46 4.30 4.38 0.1M
2022-04-05 4.45 4.46 4.11 4.46 0.2M
2022-04-04 4.40 4.40 4.11 4.25 0.2M
2022-04-01 4.15 4.22 4.05 4.22 0.1M
2022-03-31 4.23 4.23 3.91 4.02 0.1M
2022-03-30 4.14 4.40 4.02 4.06 0.1M
2022-03-29 4.35 4.52 4.14 4.22 0.2M
2022-03-28 4.44 4.44 4.03 4.35 0.1M
2022-03-25 3.84 4.23 3.84 4.23 0.1M
2022-03-24 4.15 4.41 4.00 4.03 0.3M
2022-03-23 4.38 4.60 4.18 4.20 0.2M
2022-03-22 4.50 4.69 4.36 4.40 0.2M
2022-03-21 4.92 4.92 4.50 4.58 0.1M
2022-03-17 4.78 4.79 4.50 4.70 0.1M
2022-03-16 4.91 4.91 4.45 4.57 0.1M
2022-03-15 4.70 4.71 4.47 4.68 0.1M
2022-03-14 4.50 4.70 4.47 4.49 0.1M
2022-03-11 4.83 4.94 4.65 4.70 0.1M
2022-03-10 4.83 4.83 4.60 4.79 0.2M
2022-03-09 4.42 4.64 4.28 4.60 0.2M
2022-03-08 4.59 4.59 4.22 4.42 0.1M
2022-03-07 4.79 4.81 4.43 4.44 0.1M
2022-03-04 4.65 4.66 4.26 4.66 0.2M
2022-03-03 4.20 4.44 4.20 4.44 0.1M
2022-03-02 3.95 4.30 3.95 4.23 0.1M
2022-02-28 4.20 4.20 4.00 4.10 0.2M
2022-02-25 4.10 4.45 4.03 4.19 0.2M
2022-02-24 4.67 4.67 4.23 4.24 0.3M
2022-02-23 4.79 4.83 4.41 4.45 0.3M
2022-02-22 4.48 4.60 4.18 4.60 0.2M
2022-02-21 4.06 4.48 4.06 4.39 0.2M
2022-02-18 4.07 4.27 3.88 4.27 0.4M
2022-02-17 4.00 4.10 3.78 4.07 0.4M
2022-02-16 4.12 4.23 3.85 3.91 0.6M
2022-02-15 4.34 4.34 3.95 4.03 0.4M
2022-02-14 3.76 4.14 3.76 4.14 0.5M
2022-02-11 3.95 3.95 3.95 3.95 0.4M
2022-02-10 4.15 4.40 4.15 4.15 0.4M
2022-02-09 4.32 4.70 4.32 4.36 0.4M
2022-02-08 4.70 4.88 4.54 4.54 0.6M
2022-02-07 5.22 5.22 4.74 4.77 1.0M
2022-02-04 4.95 4.98 4.55 4.98 1.2M
2022-02-03 4.93 4.94 4.48 4.75 1.2M
2022-02-02 4.46 4.92 4.46 4.71 2.0M
2022-02-01 4.69 4.69 4.69 4.69 0.1M
2022-01-31 4.93 4.93 4.93 4.93 0.2M
2022-01-28 5.18 5.20 5.18 5.18 0.1M
2022-01-27 5.45 5.45 5.45 5.45 0.1M
2022-01-25 5.73 5.73 5.73 5.73 0.0M
2022-01-24 6.03 6.03 6.03 6.03 0.1M
2022-01-21 6.34 6.34 6.34 6.34 0.1M
2022-01-20 6.67 6.67 6.67 6.67 0.1M
2022-01-19 7.02 7.02 7.02 7.02 0.0M
2022-01-18 7.38 7.38 7.38 7.38 0.1M
2022-01-17 7.76 7.76 7.76 7.76 0.1M
2022-01-14 8.16 8.16 8.16 8.16 0.1M
2022-01-13 8.58 8.58 8.58 8.58 0.1M
2022-01-12 9.03 9.03 9.03 9.03 0.1M
2022-01-11 9.50 9.50 9.50 9.50 0.1M
2022-01-10 10.52 10.52 10.00 10.00 0.2M
2022-01-07 11.62 11.62 10.52 10.52 0.4M
2022-01-06 12.18 12.18 11.02 11.07 0.3M
2022-01-05 11.69 11.69 11.45 11.60 0.4M
2022-01-04 11.25 11.25 11.00 11.14 0.5M
2022-01-03 11.82 11.82 10.70 10.72 0.4M