Aeroflex Neu Ltd (AERL)

SAHE
🏛️ Inde →
84.74
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 127.60 129.00 126.25 127.00 0.2M
2023-12-28 130.90 130.90 125.85 127.35 0.0M
2023-12-27 130.80 130.80 127.05 129.40 0.1M
2023-12-26 130.40 132.65 127.20 129.00 0.1M
2023-12-22 127.95 130.75 127.30 130.40 0.1M
2023-12-21 120.00 125.50 120.00 125.15 0.2M
2023-12-20 122.30 125.70 120.50 121.55 0.2M
2023-12-19 120.00 122.50 116.70 121.45 0.2M
2023-12-18 119.45 121.00 117.75 118.20 0.1M
2023-12-15 115.50 118.70 113.05 117.45 0.1M
2023-12-14 111.00 115.50 110.05 113.55 0.2M
2023-12-13 114.95 115.85 110.45 111.45 0.2M
2023-12-12 112.15 115.85 112.15 112.70 0.0M
2023-12-11 116.75 117.85 112.05 113.55 0.1M
2023-12-08 117.15 118.65 113.00 116.75 0.1M
2023-12-07 116.85 117.90 115.05 117.15 0.0M
2023-12-06 114.65 116.50 114.40 115.05 0.1M
2023-12-05 114.80 116.00 113.50 114.65 0.1M
2023-12-04 120.00 120.00 114.20 115.65 0.1M
2023-12-01 117.00 118.55 114.80 117.75 0.3M
2023-11-30 113.70 116.75 112.00 115.60 0.1M
2023-11-29 115.00 116.70 111.70 112.55 0.2M
2023-11-28 119.90 119.90 112.95 114.05 0.4M
2023-11-24 113.70 119.95 111.40 117.55 0.9M
2023-11-23 112.80 115.50 110.20 113.70 0.2M
2023-11-22 113.60 114.35 112.00 112.20 0.2M
2023-11-21 113.00 113.20 112.00 112.25 0.1M
2023-11-20 110.70 114.50 110.35 111.70 0.1M
2023-11-17 111.90 112.20 109.00 110.10 0.3M
2023-11-16 104.90 113.90 103.35 110.25 0.4M
2023-11-15 103.05 104.40 102.05 103.85 0.1M
2023-11-13 105.75 105.75 101.00 101.10 0.1M
2023-11-12 104.00 106.00 102.95 104.75 0.3M
2023-11-10 104.55 104.90 101.35 101.90 0.1M
2023-11-09 105.45 105.45 103.05 104.25 0.1M
2023-11-08 103.55 105.20 102.00 103.45 0.2M
2023-11-07 92.45 105.50 92.45 102.65 0.1M
2023-11-06 99.05 109.50 97.85 104.35 0.3M
2023-11-03 100.70 100.70 98.00 99.95 0.1M
2023-11-02 98.80 100.40 96.00 99.95 0.2M
2023-11-01 96.95 99.00 93.70 97.05 0.1M
2023-10-31 92.00 97.70 91.05 95.25 0.4M
2023-10-30 90.95 93.50 88.95 92.80 0.2M
2023-10-27 86.70 90.70 86.70 89.20 0.1M
2023-10-26 91.05 91.05 84.30 86.05 0.1M
2023-10-25 90.15 90.50 88.15 89.70 0.1M
2023-10-23 91.95 92.00 87.90 88.40 0.1M
2023-10-20 95.45 96.10 91.30 92.55 0.1M
2023-10-19 96.05 98.90 93.65 95.45 0.2M
2023-10-18 97.00 102.95 94.55 95.10 0.4M
2023-10-17 94.70 97.40 92.30 94.75 0.3M
2023-10-16 92.20 95.50 88.50 94.15 0.2M
2023-10-13 87.50 93.20 87.05 91.25 0.4M
2023-10-12 89.65 89.90 87.00 87.50 0.2M
2023-10-11 89.50 91.00 88.40 88.75 0.1M
2023-10-10 93.15 95.05 88.35 89.50 0.1M
2023-10-09 96.15 96.15 90.90 91.40 0.1M
2023-10-06 97.00 98.40 96.45 96.95 0.1M
2023-10-05 96.10 97.55 96.00 96.05 0.2M
2023-10-04 97.10 98.20 95.95 96.05 0.2M
2023-10-03 102.00 102.00 95.80 96.80 0.1M
2023-09-29 96.05 101.00 95.50 100.85 0.2M
2023-09-28 97.10 99.90 93.35 95.15 0.2M
2023-09-27 100.30 100.30 97.10 98.60 0.1M
2023-09-26 96.00 101.75 96.00 98.80 0.2M
2023-09-25 98.15 98.30 95.00 95.40 0.1M
2023-09-22 99.50 99.50 96.00 96.70 0.0M
2023-09-21 100.00 101.35 97.55 98.90 0.1M
2023-09-20 98.50 101.40 97.10 99.50 0.2M
2023-09-18 100.25 102.85 98.00 98.50 0.1M
2023-09-15 104.85 104.85 101.50 101.80 0.1M
2023-09-14 103.45 106.00 101.70 103.35 0.1M
2023-09-13 104.75 108.00 101.60 102.50 0.2M
2023-09-12 114.70 114.70 105.00 106.35 0.2M
2023-09-11 117.30 117.30 110.55 112.45 0.2M
2023-09-08 116.90 116.90 111.60 113.60 0.1M
2023-09-07 116.95 116.95 113.75 115.15 0.2M
2023-09-06 114.50 117.05 112.60 115.20 0.3M
2023-09-05 116.00 116.90 112.10 113.60 0.2M
2023-09-04 119.25 119.25 115.10 116.00 0.3M
2023-09-01 117.00 120.90 111.80 118.75 0.3M
2023-08-31 118.00 118.35 114.80 115.80 0.1M
2023-08-30 117.45 119.25 115.00 116.55 0.1M
2023-08-29 118.80 118.80 113.80 116.30 0.2M
2023-08-28 118.75 119.20 115.25 117.85 0.2M
2023-08-25 117.80 118.65 114.65 116.65 0.1M
2023-08-24 117.50 118.40 115.50 117.70 0.1M
2023-08-23 116.95 117.50 114.10 117.25 0.2M
2023-08-22 115.00 117.90 113.30 116.45 0.2M
2023-08-21 112.00 114.70 109.55 114.30 0.3M
2023-08-18 110.00 110.75 108.50 110.20 0.2M
2023-08-17 108.25 111.10 107.00 108.75 0.3M
2023-08-16 105.00 107.80 104.55 107.70 0.1M
2023-08-14 105.75 105.80 101.50 105.60 0.2M
2023-08-11 103.50 105.00 102.00 104.80 0.2M
2023-08-10 102.90 104.00 102.65 103.70 0.1M
2023-08-09 104.75 104.75 102.15 102.90 0.1M
2023-08-08 103.25 104.70 101.45 103.35 0.2M
2023-08-07 98.00 104.45 97.95 102.30 0.3M
2023-08-04 99.45 99.50 96.95 98.60 0.2M
2023-08-03 99.00 99.30 97.00 97.70 0.2M
2023-08-02 97.90 98.70 96.50 97.85 0.2M
2023-08-01 99.70 99.70 97.15 97.75 0.2M
2023-07-31 99.95 99.95 96.55 98.85 0.2M
2023-07-28 99.00 100.75 98.00 98.95 0.1M
2023-07-27 102.95 102.95 99.60 99.80 0.2M
2023-07-26 103.20 103.25 97.10 98.95 0.2M
2023-07-25 99.95 102.80 98.90 102.00 0.1M
2023-07-24 98.90 101.40 97.75 99.95 0.2M
2023-07-21 99.00 99.00 97.10 97.95 0.1M
2023-07-20 96.00 99.60 96.00 98.90 0.1M
2023-07-19 99.00 100.00 93.50 96.95 0.3M
2023-07-18 97.00 98.70 95.50 97.95 0.1M
2023-07-17 100.00 100.00 94.80 96.95 0.1M
2023-07-14 96.30 98.00 94.00 97.45 0.1M
2023-07-13 100.00 100.00 91.40 95.30 0.2M
2023-07-12 102.00 102.00 98.10 98.45 0.1M
2023-07-11 96.70 98.60 96.05 97.80 0.2M
2023-07-10 97.95 97.95 95.20 96.90 0.2M
2023-07-07 97.25 98.10 95.25 97.25 0.1M
2023-07-06 98.00 98.00 95.60 96.65 0.1M
2023-07-05 97.70 98.05 96.25 96.45 0.1M
2023-07-04 101.00 101.15 95.10 96.65 0.1M
2023-07-03 101.35 102.80 97.40 101.40 0.2M
2023-06-30 98.00 101.50 97.85 100.50 0.4M
2023-06-28 98.00 100.00 95.35 98.00 0.2M
2023-06-27 98.75 99.70 94.80 97.85 0.3M
2023-06-26 93.90 97.80 88.80 96.55 0.3M
2023-06-23 92.90 93.80 91.00 92.30 0.1M
2023-06-22 90.00 94.35 90.00 92.75 0.2M
2023-06-21 93.00 94.40 91.35 92.30 0.3M
2023-06-20 87.40 92.00 87.40 91.30 0.1M
2023-06-19 87.70 90.45 86.70 89.90 0.2M
2023-06-16 89.00 89.00 87.00 87.70 0.1M
2023-06-15 89.80 91.50 86.75 87.75 0.3M
2023-06-14 87.95 89.30 84.65 88.30 0.3M
2023-06-13 87.00 88.55 84.20 87.05 0.2M
2023-06-12 87.40 88.55 86.80 86.85 0.1M
2023-06-09 88.05 90.40 86.90 87.30 0.2M
2023-06-08 91.00 91.50 87.60 88.65 0.2M
2023-06-07 89.20 91.60 86.50 89.65 0.3M
2023-06-06 88.00 90.40 86.55 87.45 0.2M
2023-06-05 86.30 90.00 86.30 88.85 0.1M
2023-06-02 91.20 91.20 87.10 87.95 0.1M
2023-06-01 87.95 90.60 87.45 88.90 0.1M
2023-05-31 89.95 91.80 88.10 88.65 0.1M
2023-05-30 93.65 94.00 90.00 90.70 0.2M
2023-05-29 94.75 94.80 92.40 93.30 0.2M
2023-05-26 89.35 95.00 88.80 93.75 0.8M
2023-05-25 88.40 89.90 87.80 88.80 0.1M
2023-05-24 88.55 90.65 86.20 88.50 0.2M
2023-05-23 84.30 90.85 83.90 88.75 0.7M
2023-05-22 85.00 85.75 82.70 83.45 0.1M
2023-05-19 82.95 86.65 82.80 84.15 0.2M
2023-05-18 81.30 84.40 80.45 82.65 0.1M
2023-05-17 81.55 82.10 79.50 80.30 0.1M
2023-05-16 81.95 82.70 80.05 80.35 0.1M
2023-05-15 85.45 85.45 81.25 81.75 0.1M
2023-05-12 84.40 86.45 83.00 84.35 0.3M
2023-05-11 81.10 83.00 80.10 82.65 0.3M
2023-05-10 81.25 85.25 79.80 81.30 0.6M
2023-05-09 75.05 82.00 75.05 80.15 0.5M
2023-05-08 76.40 77.00 75.70 76.45 0.2M
2023-05-05 76.70 76.70 74.00 75.45 0.2M
2023-05-04 76.90 77.40 75.00 75.55 0.2M
2023-05-03 75.40 76.90 74.05 76.45 0.3M
2023-05-02 73.40 75.25 72.65 74.55 0.2M
2023-04-28 73.45 73.80 72.00 72.80 0.1M
2023-04-27 72.25 74.00 72.15 72.70 0.4M
2023-04-26 72.85 73.05 71.60 72.25 0.3M
2023-04-25 74.50 74.50 71.15 72.30 0.2M
2023-04-24 76.00 77.05 72.55 73.85 0.1M
2023-04-21 76.20 76.50 74.55 76.00 0.1M
2023-04-20 75.50 76.30 73.40 75.00 0.2M
2023-04-19 76.30 76.45 72.55 74.05 0.2M
2023-04-18 75.00 77.00 72.05 74.85 0.2M
2023-04-17 76.25 76.25 72.15 73.55 0.2M
2023-04-13 77.50 77.50 74.80 75.25 0.3M
2023-04-12 75.90 78.30 75.00 75.95 0.3M
2023-04-11 76.50 76.50 74.35 75.00 0.4M
2023-04-10 78.25 78.65 74.30 74.70 0.1M
2023-04-06 77.85 77.85 75.50 77.10 0.1M
2023-04-05 74.45 78.25 73.55 76.70 0.1M
2023-04-03 71.00 74.85 70.05 73.20 0.1M
2023-03-31 70.90 71.15 69.30 69.85 0.1M
2023-03-29 67.55 71.70 67.25 69.90 0.2M
2023-03-28 69.95 70.65 69.05 69.45 0.1M
2023-03-27 73.45 73.45 68.65 69.35 0.1M
2023-03-24 74.65 74.65 71.05 72.00 0.1M
2023-03-23 73.90 74.90 72.00 73.70 0.2M
2023-03-22 73.90 74.40 72.25 74.00 0.1M
2023-03-21 76.00 76.00 71.80 72.15 0.1M
2023-03-20 73.15 75.45 70.80 74.45 0.2M
2023-03-17 75.05 76.45 72.70 73.15 0.1M
2023-03-16 75.75 77.10 73.75 74.65 0.1M
2023-03-15 76.70 76.70 74.90 75.30 0.1M
2023-03-14 78.85 78.85 74.25 74.70 0.1M
2023-03-13 80.40 80.40 76.15 76.80 0.1M
2023-03-10 79.65 80.75 78.05 78.90 0.2M
2023-03-09 78.55 80.30 77.05 78.40 0.1M
2023-03-08 81.75 81.85 78.90 79.20 0.2M
2023-03-06 78.90 80.45 78.40 80.20 0.4M
2023-03-03 79.70 79.70 75.40 77.00 0.4M
2023-03-02 75.25 78.80 74.90 78.35 0.3M
2023-03-01 77.00 78.00 75.05 75.25 0.3M
2023-02-28 71.00 76.70 70.55 75.45 0.4M
2023-02-27 77.90 77.90 70.90 72.05 0.4M
2023-02-24 79.40 79.40 76.05 77.45 0.3M
2023-02-23 77.95 79.40 77.05 77.90 0.2M
2023-02-22 81.45 81.45 77.75 78.35 0.2M
2023-02-21 82.25 83.00 79.85 80.60 0.5M
2023-02-20 80.55 84.90 80.55 81.15 0.4M
2023-02-17 81.65 85.80 80.75 82.20 1.3M
2023-02-16 79.30 82.70 78.50 80.85 0.5M
2023-02-15 77.40 79.55 75.80 78.50 0.1M
2023-02-14 81.95 81.95 75.70 76.35 0.1M
2023-02-13 80.10 83.05 78.00 80.10 0.1M
2023-02-10 81.95 83.50 81.00 81.40 0.1M
2023-02-09 80.25 82.80 80.25 82.00 0.1M
2023-02-08 83.45 83.45 79.55 81.00 0.1M
2023-02-07 85.70 85.70 82.00 82.45 0.1M
2023-02-06 84.65 85.50 83.50 84.10 0.2M
2023-02-03 84.95 86.50 82.45 84.80 0.1M
2023-02-02 84.55 88.50 83.60 84.20 0.6M
2023-02-01 84.75 87.40 83.00 84.85 0.3M
2023-01-31 84.70 88.00 83.05 83.85 0.5M
2023-01-30 84.25 87.45 82.35 83.00 0.2M
2023-01-27 86.60 92.80 83.00 83.80 1.7M
2023-01-25 85.95 87.50 83.00 83.65 0.3M
2023-01-24 83.40 86.50 83.00 84.90 0.4M
2023-01-23 81.95 84.40 81.00 83.40 0.3M
2023-01-20 82.85 83.10 80.10 81.25 0.1M
2023-01-19 84.10 84.80 81.15 81.80 0.1M
2023-01-18 84.75 86.00 81.15 84.80 0.4M
2023-01-17 85.00 86.65 83.00 84.75 0.6M
2023-01-16 80.60 89.00 80.60 86.90 1.5M
2023-01-13 86.00 86.50 84.80 84.80 0.4M
2023-01-12 85.00 89.25 85.00 89.25 4.2M