Aris International Limited (BOM:531677)
India · Delayed Price · Currency is INR 382.85
+18.20 (4.99%)
At close: Feb 11, 2026
Aris International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 382.85 | 382.85 | 382.85 | 382.85 | 382.85 | 4.99% | 11 |
| Feb 10, 2026 | 347.30 | 364.65 | 347.30 | 364.65 | 364.65 | 5.00% | 68 |
| Jan 27, 2026 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - | 6 |
| Jan 12, 2026 | 338.65 | 347.30 | 338.65 | 347.30 | 347.30 | - | 233 |
| Jan 5, 2026 | 347.00 | 348.00 | 347.00 | 347.30 | 347.30 | 4.73% | 56 |
| Dec 17, 2025 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -4.99% | 18 |
| Dec 16, 2025 | 318.00 | 350.40 | 317.10 | 349.00 | 349.00 | 4.57% | 2,759 |
| Dec 15, 2025 | 360.00 | 360.00 | 333.75 | 333.75 | 333.75 | -5.00% | 34 |
| Dec 12, 2025 | 360.00 | 360.00 | 350.75 | 351.30 | 351.30 | -4.85% | 106 |
| Dec 10, 2025 | 369.30 | 369.30 | 369.20 | 369.20 | 369.20 | -4.99% | 37 |
| Dec 9, 2025 | 389.00 | 389.00 | 388.60 | 388.60 | 388.60 | -5.00% | 161 |
| Dec 8, 2025 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | -4.99% | 7 |
| Dec 5, 2025 | 430.60 | 430.60 | 430.55 | 430.55 | 430.55 | -5.00% | 144 |
| Dec 4, 2025 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | - | 1 |
| Dec 3, 2025 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | - | 2 |
| Dec 2, 2025 | 453.50 | 453.50 | 453.20 | 453.20 | 453.20 | -5.00% | 350 |
| Nov 28, 2025 | 497.15 | 499.65 | 477.05 | 477.05 | 477.05 | -5.00% | 616 |
| Nov 27, 2025 | 528.50 | 528.50 | 502.15 | 502.15 | 502.15 | -4.99% | 15 |
| Nov 26, 2025 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | 4.92% | 2 |
| Nov 25, 2025 | 556.00 | 556.70 | 503.70 | 503.70 | 503.70 | -5.00% | 2,417 |
| Nov 24, 2025 | 530.20 | 530.25 | 530.20 | 530.20 | 530.20 | 4.99% | 446 |
| Nov 21, 2025 | 525.85 | 525.85 | 505.00 | 505.00 | 505.00 | -3.97% | 19 |
| Nov 19, 2025 | 525.90 | 525.90 | 501.00 | 525.90 | 525.90 | - | 52 |
| Nov 17, 2025 | 503.45 | 525.95 | 500.95 | 525.90 | 525.90 | 4.98% | 237 |
| Nov 13, 2025 | 501.00 | 501.50 | 500.65 | 500.95 | 500.95 | -4.94% | 229 |
| Nov 12, 2025 | 505.00 | 527.00 | 491.90 | 527.00 | 527.00 | 1.79% | 274 |
| Nov 11, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | -5.00% | 221 |
| Nov 10, 2025 | 561.95 | 561.95 | 545.00 | 545.00 | 545.00 | -3.02% | 202 |
| Nov 6, 2025 | 561.95 | 561.95 | 561.95 | 561.95 | 561.95 | -0.19% | 3 |
| Nov 3, 2025 | 571.80 | 571.80 | 563.00 | 563.00 | 563.00 | -1.05% | 11 |
| Oct 31, 2025 | 570.95 | 570.95 | 569.00 | 569.00 | 569.00 | 4.41% | 105 |
| Oct 30, 2025 | 542.00 | 544.95 | 542.00 | 544.95 | 544.95 | 5.00% | 1,528 |
| Oct 29, 2025 | 518.95 | 524.90 | 518.95 | 519.00 | 519.00 | -4.99% | 677 |
| Oct 28, 2025 | 546.25 | 546.25 | 546.25 | 546.25 | 546.25 | -5.00% | 354 |
| Oct 27, 2025 | 604.00 | 608.00 | 573.60 | 575.00 | 575.00 | -4.76% | 75 |
| Oct 24, 2025 | 601.00 | 603.75 | 601.00 | 603.75 | 603.75 | 5.00% | 1,007 |
| Oct 23, 2025 | 575.00 | 575.00 | 552.00 | 575.00 | 575.00 | 4.55% | 244 |
| Oct 21, 2025 | 551.25 | 551.25 | 545.00 | 549.95 | 549.95 | 4.75% | 755 |
| Oct 20, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -4.85% | 10 |
| Oct 16, 2025 | 551.75 | 551.75 | 551.75 | 551.75 | 551.75 | - | 70 |
| Oct 15, 2025 | 569.15 | 569.15 | 551.75 | 551.75 | 551.75 | -4.99% | 368 |
| Oct 14, 2025 | 580.75 | 580.75 | 580.75 | 580.75 | 580.75 | 1.00% | 6 |
| Oct 13, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 1.77% | 114 |
| Oct 10, 2025 | 563.00 | 590.00 | 562.20 | 565.00 | 565.00 | 0.20% | 324 |
| Oct 9, 2025 | 559.00 | 563.85 | 555.00 | 563.85 | 563.85 | 5.00% | 701 |
| Oct 8, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - | 2 |
| Oct 7, 2025 | 536.60 | 559.00 | 536.60 | 537.00 | 537.00 | 0.07% | 59 |
| Oct 6, 2025 | 559.70 | 559.70 | 536.60 | 536.60 | 536.60 | - | 46 |
| Oct 3, 2025 | 536.60 | 536.60 | 533.95 | 536.60 | 536.60 | 5.00% | 567 |
| Oct 1, 2025 | 511.00 | 511.05 | 511.00 | 511.05 | 511.05 | 0.01% | 60 |