Aeron Composites Ltd
NSE :AERON BSE :74480 Sector : Plastic productsBuy, Sell or Hold AERON ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
AERON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 164.15 | 168.95 | 170.00 | 162.10 | 34000 | 1.08% |
| 14 Jan 2025 | 162.40 | 160.00 | 163.15 | 148.25 | 72000 | 4.74% |
| 13 Jan 2025 | 155.05 | 169.00 | 169.00 | 154.00 | 104000 | -8.77% |
| 10 Jan 2025 | 169.95 | 184.90 | 185.00 | 169.00 | 95000 | -5.00% |
| 09 Jan 2025 | 178.90 | 184.95 | 184.95 | 177.05 | 41000 | -2.56% |
| 08 Jan 2025 | 183.60 | 176.40 | 185.00 | 176.40 | 38000 | 0.60% |
| 07 Jan 2025 | 182.50 | 179.00 | 182.50 | 175.20 | 24000 | 3.49% |
| 06 Jan 2025 | 176.35 | 188.00 | 188.00 | 175.10 | 68000 | -6.94% |
| 03 Jan 2025 | 189.50 | 181.45 | 191.70 | 176.25 | 92000 | 4.44% |
| 02 Jan 2025 | 181.45 | 194.90 | 195.00 | 171.55 | 169000 | -5.42% |
| 01 Jan 2025 | 191.85 | 188.10 | 192.40 | 187.00 | 12000 | 3.23% |
| 31 Dec 2024 | 185.85 | 185.00 | 188.10 | 175.60 | 82000 | 0.41% |
| 30 Dec 2024 | 185.10 | 201.90 | 202.20 | 185.00 | 63000 | -4.81% |
| 27 Dec 2024 | 194.45 | 200.80 | 202.00 | 191.50 | 85000 | -1.09% |
| 26 Dec 2024 | 196.60 | 180.00 | 202.00 | 180.00 | 218000 | 9.01% |
| 24 Dec 2024 | 180.35 | 185.85 | 186.45 | 178.05 | 44000 | -1.72% |
| 23 Dec 2024 | 183.50 | 181.05 | 186.95 | 174.05 | 107000 | 1.35% |
| 20 Dec 2024 | 181.05 | 180.00 | 188.95 | 177.45 | 127000 | 1.71% |
| 19 Dec 2024 | 178.00 | 167.00 | 181.90 | 162.60 | 111000 | 4.12% |
| 18 Dec 2024 | 170.95 | 176.25 | 179.50 | 169.00 | 119000 | -3.01% |
| 17 Dec 2024 | 176.25 | 180.90 | 191.10 | 175.00 | 166000 | -2.03% |
| 16 Dec 2024 | 179.90 | 165.00 | 190.05 | 159.50 | 599000 | 10.78% |
| 13 Dec 2024 | 162.40 | 158.00 | 165.00 | 154.25 | 166000 | 3.24% |
| 12 Dec 2024 | 157.30 | 159.00 | 163.25 | 156.65 | 115000 | 0.06% |
| 11 Dec 2024 | 157.20 | 141.95 | 158.90 | 141.95 | 479000 | 9.47% |
| 10 Dec 2024 | 143.60 | 143.00 | 144.45 | 137.05 | 109000 | 1.09% |
| 09 Dec 2024 | 142.05 | 148.00 | 148.95 | 139.00 | 110000 | -2.57% |
| 06 Dec 2024 | 145.80 | 149.95 | 150.00 | 145.60 | 107000 | -1.52% |
| 05 Dec 2024 | 148.05 | 148.40 | 150.75 | 145.95 | 92000 | -0.24% |
| 04 Dec 2024 | 148.40 | 145.10 | 151.90 | 145.10 | 93000 | 0.58% |
| 03 Dec 2024 | 147.55 | 149.00 | 152.55 | 145.15 | 92000 | -1.99% |
| 02 Dec 2024 | 150.55 | 153.80 | 154.70 | 147.00 | 142000 | -0.59% |
| 29 Nov 2024 | 151.45 | 151.00 | 155.00 | 147.25 | 188000 | 2.64% |
| 28 Nov 2024 | 147.55 | 143.35 | 149.95 | 140.00 | 271000 | 3.11% |
| 27 Nov 2024 | 143.10 | 143.00 | 149.55 | 139.00 | 593000 | 12.63% |
| 26 Nov 2024 | 127.05 | 128.00 | 129.00 | 127.00 | 30000 | -1.40% |
| 25 Nov 2024 | 128.85 | 133.00 | 133.00 | 127.65 | 37000 | -2.39% |
| 22 Nov 2024 | 132.00 | 134.60 | 136.00 | 131.05 | 18000 | -1.93% |
| 21 Nov 2024 | 134.60 | 124.40 | 139.95 | 124.40 | 180000 | 7.00% |
| 19 Nov 2024 | 125.80 | 123.00 | 127.85 | 123.00 | 29000 | 4.40% |
| 18 Nov 2024 | 120.50 | 125.95 | 125.95 | 118.50 | 42000 | -4.71% |
| 14 Nov 2024 | 126.45 | 125.00 | 126.45 | 122.00 | 19000 | 2.97% |
| 13 Nov 2024 | 122.80 | 129.10 | 129.10 | 120.05 | 80000 | -5.72% |
| 12 Nov 2024 | 130.25 | 135.00 | 135.90 | 129.00 | 50000 | -1.96% |
| 11 Nov 2024 | 132.85 | 128.10 | 134.50 | 128.10 | 45000 | 1.76% |
| 08 Nov 2024 | 130.55 | 139.95 | 139.95 | 128.00 | 101000 | -5.30% |
| 07 Nov 2024 | 137.85 | 143.00 | 144.80 | 137.15 | 69000 | -1.11% |
| 06 Nov 2024 | 139.40 | 138.45 | 141.00 | 138.45 | 76000 | 2.99% |
| 05 Nov 2024 | 135.35 | 129.00 | 135.95 | 127.20 | 50000 | 4.92% |
| 04 Nov 2024 | 129.00 | 127.60 | 132.95 | 126.00 | 49000 | 0.74% |
| 01 Nov 2024 | 128.05 | 129.00 | 129.00 | 127.50 | 18000 | 0.20% |
| 31 Oct 2024 | 127.80 | 128.00 | 130.50 | 127.50 | 23000 | 0.59% |
| 30 Oct 2024 | 127.05 | 127.00 | 129.15 | 123.25 | 21000 | 4.96% |
| 29 Oct 2024 | 121.05 | 120.10 | 123.00 | 118.50 | 18000 | 0.00% |
| 28 Oct 2024 | 121.05 | 121.55 | 123.45 | 120.10 | 17000 | -1.34% |
| 25 Oct 2024 | 122.70 | 123.30 | 127.00 | 121.00 | 12000 | -4.18% |
| 24 Oct 2024 | 128.05 | 123.00 | 130.50 | 120.00 | 37000 | 4.53% |
| 23 Oct 2024 | 122.50 | 120.40 | 126.00 | 120.40 | 37000 | 1.74% |
| 22 Oct 2024 | 120.40 | 126.15 | 126.15 | 118.00 | 55000 | -7.03% |
| 21 Oct 2024 | 129.50 | 133.00 | 133.00 | 128.00 | 14000 | -3.32% |
| 18 Oct 2024 | 133.95 | 128.00 | 134.50 | 125.20 | 51000 | 4.08% |
| 17 Oct 2024 | 128.70 | 132.00 | 132.00 | 127.50 | 27000 | -1.98% |
| 16 Oct 2024 | 131.30 | 130.00 | 135.00 | 130.00 | 15000 | -0.57% |
| 15 Oct 2024 | 132.05 | 128.00 | 133.00 | 127.00 | 32000 | 3.29% |
| 14 Oct 2024 | 127.85 | 132.00 | 132.50 | 126.00 | 52000 | -3.33% |
| 11 Oct 2024 | 132.25 | 133.00 | 135.00 | 129.05 | 34000 | -0.79% |
| 10 Oct 2024 | 133.30 | 134.10 | 135.95 | 132.25 | 21000 | -1.00% |
| 09 Oct 2024 | 134.65 | 134.90 | 137.50 | 133.00 | 33000 | 1.01% |
| 08 Oct 2024 | 133.30 | 129.00 | 134.00 | 129.00 | 67000 | 4.39% |
| 07 Oct 2024 | 127.70 | 137.90 | 137.90 | 123.45 | 103000 | -6.48% |
| 04 Oct 2024 | 136.55 | 141.00 | 147.80 | 135.10 | 144000 | -3.05% |
| 03 Oct 2024 | 140.85 | 141.00 | 155.00 | 134.00 | 241000 | -1.74% |
| 01 Oct 2024 | 143.35 | 142.00 | 146.90 | 138.00 | 95000 | 2.47% |
| 30 Sep 2024 | 139.90 | 144.00 | 147.50 | 138.20 | 141000 | -3.62% |
| 27 Sep 2024 | 145.15 | 153.00 | 156.00 | 143.15 | 135000 | -4.85% |
| 26 Sep 2024 | 152.55 | 144.90 | 160.00 | 142.05 | 540000 | 8.46% |
| 25 Sep 2024 | 140.65 | 140.00 | 143.00 | 135.30 | 57000 | 1.81% |
| 24 Sep 2024 | 138.15 | 144.00 | 146.95 | 136.70 | 113000 | -3.05% |
| 23 Sep 2024 | 142.50 | 138.05 | 145.90 | 138.00 | 153000 | 5.44% |
| 20 Sep 2024 | 135.15 | 138.00 | 138.00 | 129.00 | 124000 | 1.62% |
| 19 Sep 2024 | 133.00 | 142.05 | 145.00 | 130.00 | 190000 | -5.03% |
| 18 Sep 2024 | 140.05 | 125.00 | 149.20 | 125.00 | 510000 | 7.11% |
| 17 Sep 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 64000 | -4.98% |
| 16 Sep 2024 | 137.60 | 138.00 | 140.00 | 137.60 | 56000 | -4.97% |
| 13 Sep 2024 | 144.80 | 151.00 | 154.00 | 144.80 | 205000 | -4.99% |
| 12 Sep 2024 | 152.40 | 152.40 | 157.00 | 152.40 | 219000 | -4.99% |
| 11 Sep 2024 | 160.40 | 163.00 | 167.00 | 160.40 | 91000 | -5.00% |
| 10 Sep 2024 | 168.85 | 156.45 | 172.85 | 156.45 | 773000 | 2.55% |
| 09 Sep 2024 | 164.65 | 164.65 | 167.00 | 164.65 | 182000 | -4.99% |
| 06 Sep 2024 | 173.30 | 173.60 | 173.60 | 166.30 | 1231000 | 4.81% |
| 05 Sep 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 95000 | 4.98% |
