Price Data Selection & Download
Aeroflex Enterprises Share Price All Time Records & Statistics (Nov 2022 - Oct 2026)
949 daily OHLCV records on NSE from Nov. 2022 to Oct. 2026. For live price, key ratios and fundamentals, see AEROENTER share price screener.
Share Price All Time High
₹159.60
September 08, 2026
NSE Exchange
Share Price All Time Low
₹55.00
April 27, 2023
NSE Exchange
Highest Volume Trading Day
13,040,698
June 19, 2025 • ₹97.02
NSE Exchange
Share Price History Data (Nov 2022 - Oct 2026)
AEROENTER daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹122.54 | ₹130.00 | ₹122.54 | ₹126.69 | 761,790 |
| 2026-10-01 | ₹122.95 | ₹124.00 | ₹118.48 | ₹121.93 | 310,374 |
| 2026-09-30 | ₹125.50 | ₹126.99 | ₹122.71 | ₹124.00 | 231,674 |
| 2026-09-29 | ₹121.70 | ₹126.00 | ₹118.81 | ₹124.70 | 382,082 |
| 2026-09-28 | ₹125.64 | ₹125.64 | ₹120.79 | ₹121.66 | 258,602 |
| 2026-09-25 | ₹126.25 | ₹126.51 | ₹124.03 | ₹125.64 | 241,671 |
| 2026-09-24 | ₹125.90 | ₹129.67 | ₹120.00 | ₹126.86 | 501,763 |
| 2026-09-23 | ₹124.75 | ₹127.99 | ₹123.32 | ₹126.51 | 436,225 |
| 2026-09-22 | ₹123.40 | ₹125.50 | ₹122.72 | ₹123.60 | 317,838 |
| 2026-09-21 | ₹126.11 | ₹126.89 | ₹121.44 | ₹122.36 | 554,242 |
| 2026-09-18 | ₹122.94 | ₹126.90 | ₹120.90 | ₹125.49 | 751,302 |
| 2026-09-17 | ₹113.35 | ₹124.41 | ₹112.20 | ₹122.94 | 2,191,657 |
| 2026-09-16 | ₹117.84 | ₹119.90 | ₹108.00 | ₹113.35 | 1,723,281 |
| 2026-09-15 | ₹137.77 | ₹137.77 | ₹113.85 | ₹116.93 | 1,916,380 |
| 2026-09-11 | ₹133.60 | ₹139.00 | ₹130.54 | ₹137.09 | 981,278 |
| 2026-09-10 | ₹143.32 | ₹147.04 | ₹132.41 | ₹135.01 | 1,779,021 |
| 2026-09-09 | ₹151.81 | ₹152.55 | ₹140.70 | ₹142.95 | 1,381,011 |
| 2026-09-08 | ₹157.00 | ₹159.60 | ₹150.25 | ₹152.65 | 1,601,272 |
| 2026-09-07 | ₹143.23 | ₹156.00 | ₹142.55 | ₹154.73 | 3,260,028 |
| 2026-09-04 | ₹143.88 | ₹145.19 | ₹140.20 | ₹141.81 | 477,542 |
| 2026-09-03 | ₹141.40 | ₹147.44 | ₹140.46 | ₹142.86 | 671,011 |
| 2026-09-02 | ₹142.00 | ₹143.59 | ₹139.41 | ₹140.46 | 413,196 |
| 2026-09-01 | ₹138.00 | ₹148.80 | ₹137.65 | ₹143.39 | 1,336,212 |
| 2026-08-31 | ₹147.46 | ₹149.00 | ₹136.50 | ₹138.45 | 653,171 |
| 2026-08-28 | ₹144.82 | ₹147.43 | ₹143.05 | ₹146.29 | 930,558 |
| 2026-08-27 | ₹145.45 | ₹147.00 | ₹141.01 | ₹142.66 | 1,011,094 |
| 2026-08-26 | ₹141.00 | ₹144.98 | ₹140.40 | ₹143.64 | 908,208 |
| 2026-08-25 | ₹140.00 | ₹142.00 | ₹136.08 | ₹140.74 | 675,104 |
| 2026-08-24 | ₹141.30 | ₹143.99 | ₹138.00 | ₹139.23 | 672,143 |
| 2026-08-21 | ₹130.65 | ₹141.35 | ₹130.65 | ₹140.07 | 2,736,113 |
| 2026-08-20 | ₹132.90 | ₹133.90 | ₹128.00 | ₹130.65 | 304,509 |
| 2026-08-19 | ₹131.00 | ₹131.99 | ₹128.17 | ₹130.14 | 314,178 |
| 2026-08-18 | ₹125.75 | ₹133.40 | ₹122.00 | ₹130.89 | 1,139,049 |
| 2026-08-17 | ₹128.90 | ₹131.30 | ₹125.00 | ₹125.73 | 379,754 |
| 2026-08-14 | ₹126.00 | ₹129.90 | ₹121.31 | ₹127.95 | 555,683 |
| 2026-08-13 | ₹130.25 | ₹130.67 | ₹124.70 | ₹125.18 | 389,143 |
| 2026-08-12 | ₹135.00 | ₹135.00 | ₹126.00 | ₹129.29 | 1,019,988 |
| 2026-08-11 | ₹127.79 | ₹131.00 | ₹123.38 | ₹129.41 | 385,997 |
| 2026-08-10 | ₹132.00 | ₹132.49 | ₹126.00 | ₹127.11 | 354,738 |
| 2026-08-07 | ₹130.49 | ₹131.59 | ₹125.71 | ₹126.39 | 271,628 |
| 2026-08-06 | ₹132.01 | ₹133.90 | ₹128.07 | ₹130.32 | 367,932 |
| 2026-08-05 | ₹133.99 | ₹135.97 | ₹130.00 | ₹132.14 | 604,590 |
| 2026-08-04 | ₹123.30 | ₹133.30 | ₹122.63 | ₹132.67 | 1,605,803 |
| 2026-08-03 | ₹121.22 | ₹124.00 | ₹120.81 | ₹123.30 | 220,022 |
| 2026-07-31 | ₹119.05 | ₹123.68 | ₹118.40 | ₹119.43 | 227,550 |
| 2026-07-30 | ₹122.34 | ₹122.34 | ₹118.01 | ₹118.95 | 291,629 |
| 2026-07-29 | ₹122.83 | ₹125.50 | ₹121.24 | ₹122.14 | 393,496 |
| 2026-07-28 | ₹124.99 | ₹128.00 | ₹118.61 | ₹121.01 | 692,473 |
| 2026-07-27 | ₹128.56 | ₹129.59 | ₹121.02 | ₹122.10 | 502,369 |
| 2026-07-24 | ₹125.00 | ₹129.69 | ₹120.10 | ₹127.30 | 704,414 |
| 2026-07-23 | ₹117.00 | ₹128.80 | ₹115.40 | ₹123.60 | 1,351,096 |
| 2026-07-22 | ₹119.95 | ₹119.95 | ₹115.91 | ₹116.48 | 277,453 |
| 2026-07-21 | ₹121.19 | ₹122.10 | ₹117.70 | ₹119.50 | 377,015 |
| 2026-07-20 | ₹117.46 | ₹122.20 | ₹117.20 | ₹120.34 | 296,696 |
| 2026-07-17 | ₹118.70 | ₹119.75 | ₹115.30 | ₹117.46 | 354,476 |
| 2026-07-16 | ₹123.00 | ₹123.00 | ₹118.10 | ₹119.61 | 385,549 |
| 2026-07-15 | ₹120.50 | ₹123.17 | ₹119.67 | ₹120.55 | 760,764 |
| 2026-07-14 | ₹120.43 | ₹125.00 | ₹117.84 | ₹121.19 | 818,334 |
| 2026-07-13 | ₹123.00 | ₹124.00 | ₹120.25 | ₹120.97 | 463,948 |
| 2026-07-10 | ₹120.80 | ₹125.89 | ₹119.12 | ₹124.97 | 498,175 |
| 2026-07-09 | ₹117.87 | ₹123.40 | ₹117.21 | ₹119.88 | 676,166 |
| 2026-07-08 | ₹121.00 | ₹125.88 | ₹115.40 | ₹116.89 | 1,063,471 |
| 2026-07-07 | ₹131.48 | ₹131.48 | ₹118.00 | ₹121.52 | 1,733,809 |
| 2026-07-06 | ₹131.40 | ₹134.19 | ₹129.84 | ₹130.89 | 599,960 |
| 2026-07-03 | ₹137.40 | ₹138.09 | ₹128.35 | ₹130.65 | 1,093,192 |
| 2026-07-02 | ₹140.59 | ₹143.90 | ₹135.18 | ₹136.66 | 873,462 |
| 2026-07-01 | ₹142.66 | ₹142.84 | ₹138.58 | ₹139.89 | 920,779 |
| 2026-06-30 | ₹142.86 | ₹144.69 | ₹138.88 | ₹141.25 | 1,364,075 |
| 2026-06-29 | ₹139.00 | ₹143.98 | ₹136.11 | ₹142.30 | 1,900,890 |
| 2026-06-25 | ₹135.21 | ₹140.00 | ₹133.60 | ₹137.60 | 1,792,637 |
| 2026-06-24 | ₹139.40 | ₹144.00 | ₹131.11 | ₹134.14 | 1,621,998 |
| 2026-06-23 | ₹146.79 | ₹149.55 | ₹139.24 | ₹142.94 | 3,140,991 |
| 2026-06-22 | ₹139.02 | ₹148.40 | ₹139.00 | ₹144.99 | 7,737,951 |
| 2026-06-19 | ₹123.40 | ₹137.95 | ₹121.50 | ₹135.87 | 6,427,192 |
| 2026-06-18 | ₹120.00 | ₹131.00 | ₹117.71 | ₹124.42 | 10,263,334 |
| 2026-06-17 | ₹107.02 | ₹116.80 | ₹106.03 | ₹115.65 | 2,214,137 |
| 2026-06-16 | ₹110.42 | ₹112.99 | ₹106.50 | ₹107.66 | 550,308 |
| 2026-06-15 | ₹111.18 | ₹112.31 | ₹109.00 | ₹110.42 | 996,951 |
| 2026-06-12 | ₹103.13 | ₹112.00 | ₹103.13 | ₹109.78 | 1,070,685 |
| 2026-06-11 | ₹105.25 | ₹107.35 | ₹102.50 | ₹102.84 | 497,519 |
| 2026-06-10 | ₹105.10 | ₹109.70 | ₹104.02 | ₹105.25 | 1,303,705 |
| 2026-06-09 | ₹100.72 | ₹106.78 | ₹100.72 | ₹105.05 | 745,426 |
| 2026-06-08 | ₹98.00 | ₹102.65 | ₹95.25 | ₹100.72 | 483,892 |
| 2026-06-05 | ₹102.37 | ₹103.80 | ₹99.22 | ₹100.83 | 470,133 |
| 2026-06-04 | ₹98.00 | ₹105.90 | ₹97.40 | ₹101.13 | 755,189 |
| 2026-06-03 | ₹96.55 | ₹99.00 | ₹95.25 | ₹98.40 | 325,381 |
| 2026-06-02 | ₹94.31 | ₹97.43 | ₹93.90 | ₹96.25 | 221,563 |
| 2026-06-01 | ₹96.25 | ₹99.19 | ₹93.40 | ₹94.07 | 305,696 |
| 2026-05-29 | ₹97.88 | ₹98.39 | ₹95.15 | ₹96.25 | 313,085 |
| 2026-05-27 | ₹96.80 | ₹99.01 | ₹96.50 | ₹97.42 | 233,156 |
| 2026-05-26 | ₹97.32 | ₹100.29 | ₹96.00 | ₹96.90 | 283,285 |
| 2026-05-25 | ₹99.02 | ₹101.60 | ₹97.52 | ₹98.07 | 282,839 |
| 2026-05-22 | ₹98.09 | ₹100.23 | ₹97.10 | ₹99.02 | 292,750 |
| 2026-05-21 | ₹101.03 | ₹101.85 | ₹97.50 | ₹98.08 | 247,894 |
| 2026-05-20 | ₹99.75 | ₹100.80 | ₹98.29 | ₹99.24 | 287,085 |
| 2026-05-19 | ₹101.00 | ₹104.00 | ₹99.20 | ₹100.20 | 354,161 |
| 2026-05-18 | ₹101.70 | ₹101.74 | ₹97.01 | ₹100.79 | 353,749 |
| 2026-05-15 | ₹102.51 | ₹105.50 | ₹100.60 | ₹101.74 | 340,256 |
| 2026-05-14 | ₹106.20 | ₹109.50 | ₹100.20 | ₹101.83 | 439,799 |
| 2026-05-13 | ₹103.72 | ₹106.50 | ₹100.52 | ₹102.21 | 435,401 |
| 2026-05-12 | ₹104.44 | ₹107.12 | ₹100.50 | ₹101.93 | 400,540 |
| 2026-05-11 | ₹109.38 | ₹111.37 | ₹103.10 | ₹104.57 | 522,462 |
| 2026-05-08 | ₹110.50 | ₹113.00 | ₹107.00 | ₹109.45 | 844,534 |
| 2026-05-07 | ₹99.30 | ₹114.80 | ₹99.10 | ₹111.29 | 2,362,519 |
| 2026-05-06 | ₹94.48 | ₹105.00 | ₹94.48 | ₹98.49 | 994,917 |
| 2026-05-05 | ₹93.01 | ₹95.50 | ₹92.07 | ₹94.48 | 362,717 |
| 2026-05-04 | ₹94.74 | ₹96.00 | ₹91.80 | ₹93.01 | 472,400 |
| 2026-04-30 | ₹90.68 | ₹94.50 | ₹90.45 | ₹93.34 | 427,384 |
| 2026-04-29 | ₹91.55 | ₹93.23 | ₹90.12 | ₹90.68 | 230,347 |
| 2026-04-28 | ₹91.50 | ₹94.90 | ₹90.46 | ₹91.25 | 576,687 |
| 2026-04-27 | ₹93.50 | ₹95.80 | ₹91.15 | ₹91.95 | 564,547 |
| 2026-04-24 | ₹90.40 | ₹93.08 | ₹88.03 | ₹92.22 | 652,059 |
| 2026-04-23 | ₹90.48 | ₹90.88 | ₹87.50 | ₹89.55 | 241,021 |
| 2026-04-22 | ₹87.81 | ₹92.42 | ₹87.81 | ₹90.95 | 386,942 |
| 2026-04-21 | ₹87.00 | ₹88.79 | ₹87.00 | ₹88.07 | 316,962 |
| 2026-04-20 | ₹92.50 | ₹92.69 | ₹86.40 | ₹87.27 | 514,197 |
| 2026-04-17 | ₹87.55 | ₹94.00 | ₹87.55 | ₹91.98 | 823,132 |
| 2026-04-16 | ₹90.00 | ₹92.24 | ₹87.66 | ₹88.59 | 309,909 |
| 2026-04-15 | ₹87.95 | ₹92.48 | ₹87.00 | ₹89.50 | 492,781 |
| 2026-04-13 | ₹83.00 | ₹87.95 | ₹81.00 | ₹86.51 | 562,773 |
| 2026-04-10 | ₹82.00 | ₹85.65 | ₹81.40 | ₹84.67 | 496,911 |
| 2026-04-09 | ₹78.27 | ₹81.97 | ₹77.40 | ₹81.29 | 649,682 |
| 2026-04-08 | ₹76.00 | ₹78.90 | ₹76.00 | ₹78.27 | 411,896 |
| 2026-04-07 | ₹74.26 | ₹76.85 | ₹73.06 | ₹75.41 | 356,176 |
| 2026-04-06 | ₹71.43 | ₹74.89 | ₹70.20 | ₹73.67 | 323,349 |
| 2026-04-02 | ₹69.30 | ₹72.00 | ₹66.83 | ₹71.43 | 316,027 |
| 2026-04-01 | ₹68.00 | ₹70.25 | ₹67.99 | ₹69.70 | 190,543 |
| 2026-03-30 | ₹65.99 | ₹68.17 | ₹64.05 | ₹64.94 | 509,895 |
| 2026-03-27 | ₹68.21 | ₹68.48 | ₹66.05 | ₹66.49 | 376,571 |
| 2026-03-25 | ₹66.96 | ₹70.78 | ₹66.51 | ₹68.51 | 431,534 |
| 2026-03-24 | ₹65.89 | ₹67.78 | ₹63.01 | ₹66.14 | 769,006 |
| 2026-03-23 | ₹70.40 | ₹70.91 | ₹62.20 | ₹65.31 | 603,848 |
| 2026-03-20 | ₹74.00 | ₹76.80 | ₹71.11 | ₹72.53 | 310,467 |
| 2026-03-19 | ₹67.00 | ₹78.00 | ₹67.00 | ₹74.06 | 993,465 |
| 2026-03-18 | ₹67.85 | ₹80.77 | ₹67.59 | ₹79.05 | 1,556,790 |
| 2026-03-17 | ₹66.19 | ₹68.85 | ₹65.68 | ₹67.31 | 320,122 |
| 2026-03-16 | ₹67.54 | ₹68.69 | ₹65.31 | ₹65.90 | 425,679 |
| 2026-03-13 | ₹71.00 | ₹71.41 | ₹68.22 | ₹68.57 | 228,462 |
| 2026-03-12 | ₹72.45 | ₹73.91 | ₹70.12 | ₹71.03 | 263,651 |
| 2026-03-11 | ₹73.01 | ₹75.19 | ₹72.00 | ₹72.68 | 362,493 |
| 2026-03-10 | ₹70.98 | ₹73.70 | ₹70.98 | ₹73.00 | 160,811 |
| 2026-03-09 | ₹72.00 | ₹73.95 | ₹69.33 | ₹70.30 | 326,402 |
| 2026-03-06 | ₹76.90 | ₹76.90 | ₹74.05 | ₹74.11 | 156,765 |
| 2026-03-05 | ₹73.87 | ₹77.99 | ₹73.87 | ₹76.28 | 172,821 |
| 2026-03-04 | ₹74.98 | ₹75.51 | ₹73.41 | ₹74.11 | 198,247 |
| 2026-03-02 | ₹75.30 | ₹77.46 | ₹75.10 | ₹75.49 | 226,142 |
| 2026-02-27 | ₹78.39 | ₹79.50 | ₹77.52 | ₹78.47 | 216,178 |
| 2026-02-26 | ₹79.21 | ₹79.99 | ₹77.25 | ₹78.01 | 150,365 |
| 2026-02-25 | ₹79.00 | ₹79.31 | ₹77.61 | ₹78.42 | 289,069 |
| 2026-02-24 | ₹80.20 | ₹80.20 | ₹77.12 | ₹77.98 | 181,001 |
| 2026-02-23 | ₹78.61 | ₹79.60 | ₹77.91 | ₹78.95 | 173,935 |
| 2026-02-20 | ₹79.32 | ₹79.35 | ₹78.30 | ₹78.61 | 104,523 |
| 2026-02-19 | ₹82.00 | ₹82.31 | ₹79.10 | ₹79.32 | 257,008 |
| 2026-02-18 | ₹81.18 | ₹86.50 | ₹80.10 | ₹81.62 | 780,740 |
| 2026-02-17 | ₹79.12 | ₹84.00 | ₹79.12 | ₹81.69 | 317,348 |
| 2026-02-16 | ₹78.63 | ₹81.00 | ₹78.63 | ₹79.95 | 162,471 |
| 2026-02-13 | ₹80.10 | ₹80.64 | ₹78.01 | ₹79.25 | 166,388 |
| 2026-02-12 | ₹81.30 | ₹84.50 | ₹79.51 | ₹80.00 | 431,254 |
| 2026-02-11 | ₹81.70 | ₹82.96 | ₹80.19 | ₹80.76 | 153,507 |
| 2026-02-10 | ₹82.90 | ₹83.50 | ₹81.31 | ₹82.13 | 141,376 |
| 2026-02-09 | ₹80.31 | ₹82.80 | ₹80.19 | ₹82.32 | 196,527 |
| 2026-02-06 | ₹79.79 | ₹80.44 | ₹77.91 | ₹79.60 | 167,635 |
| 2026-02-05 | ₹80.99 | ₹81.34 | ₹78.55 | ₹79.18 | 149,098 |
| 2026-02-04 | ₹81.20 | ₹81.61 | ₹79.50 | ₹80.08 | 143,048 |
| 2026-02-03 | ₹82.90 | ₹84.50 | ₹80.35 | ₹80.78 | 211,053 |
| 2026-02-02 | ₹78.00 | ₹78.00 | ₹75.43 | ₹77.59 | 120,032 |
| 2026-02-01 | ₹79.82 | ₹80.34 | ₹77.25 | ₹77.46 | 172,187 |
| 2026-01-30 | ₹80.00 | ₹82.00 | ₹78.30 | ₹79.81 | 199,462 |
| 2026-01-29 | ₹78.05 | ₹83.00 | ₹78.05 | ₹81.37 | 381,037 |
| 2026-01-28 | ₹78.29 | ₹79.25 | ₹76.20 | ₹78.44 | 273,083 |
| 2026-01-27 | ₹80.20 | ₹80.28 | ₹77.10 | ₹77.67 | 233,943 |
| 2026-01-23 | ₹85.94 | ₹88.60 | ₹79.00 | ₹79.71 | 394,362 |
| 2026-01-22 | ₹77.98 | ₹88.00 | ₹77.91 | ₹86.13 | 2,468,391 |
| 2026-01-21 | ₹80.12 | ₹80.68 | ₹77.15 | ₹77.94 | 250,315 |
| 2026-01-20 | ₹82.00 | ₹84.80 | ₹80.00 | ₹80.56 | 342,679 |
| 2026-01-19 | ₹82.00 | ₹82.00 | ₹80.16 | ₹81.20 | 420,105 |
| 2026-01-16 | ₹79.05 | ₹82.90 | ₹79.05 | ₹82.09 | 316,419 |
| 2026-01-14 | ₹79.53 | ₹80.60 | ₹79.07 | ₹79.66 | 175,792 |
| 2026-01-13 | ₹79.94 | ₹81.60 | ₹79.10 | ₹79.53 | 219,698 |
| 2026-01-12 | ₹80.12 | ₹80.60 | ₹77.77 | ₹79.35 | 372,537 |
| 2026-01-09 | ₹83.50 | ₹83.65 | ₹79.00 | ₹79.72 | 329,960 |
| 2026-01-08 | ₹86.50 | ₹86.50 | ₹83.12 | ₹83.58 | 281,719 |
| 2026-01-07 | ₹88.09 | ₹90.50 | ₹85.00 | ₹85.64 | 664,338 |
| 2026-01-06 | ₹86.50 | ₹88.70 | ₹85.23 | ₹88.16 | 316,982 |
| 2026-01-05 | ₹88.90 | ₹90.32 | ₹85.96 | ₹86.76 | 316,931 |
| 2026-01-02 | ₹85.49 | ₹89.00 | ₹84.50 | ₹87.91 | 320,389 |
| 2026-01-01 | ₹86.00 | ₹86.80 | ₹84.52 | ₹84.94 | 38,188 |
Aeroflex Enterprises Share Price Performance Analysis (Nov 2022 - Oct 2026)
AEROENTER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+49.15%
₹84.94 → ₹126.69
Year to Date
Price Volatility
23.39%
Medium Volatility
Year to Date
Average Daily Volume
735,753
Year to Date Average
NSE Exchange
Aeroflex Enterprises Share Price History – Frequently Asked Questions
Common questions about AEROENTER historical data and records.
What is the all-time high share price of Aeroflex Enterprises (AEROENTER)?
The all-time high share price of Aeroflex Enterprises was ₹159.6 recorded on September 08, 2026 on the NSE exchange.
What is the all-time low share price of Aeroflex Enterprises (AEROENTER)?
The all-time low share price of Aeroflex Enterprises was ₹55.0 recorded on April 27, 2023 on the NSE exchange.
How can I download AEROENTER historical share price data?
You can download Aeroflex Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AEROENTER shares?
The highest trading volume day for Aeroflex Enterprises was 13,040,698 shares traded on June 19, 2025 on the NSE exchange, with share price at ₹97.02.