Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 303.80
+8.90 (3.02%)
At close: Jan 22, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 302.40 | 304.90 | 296.00 | 303.80 | 303.80 | 3.02% | 548 |
| Jan 21, 2026 | 292.30 | 305.95 | 290.00 | 294.90 | 294.90 | 0.87% | 1,582 |
| Jan 20, 2026 | 301.25 | 301.25 | 286.20 | 292.35 | 292.35 | -3.83% | 1,865 |
| Jan 19, 2026 | 309.20 | 310.10 | 304.00 | 304.00 | 304.00 | -1.97% | 1,146 |
| Jan 16, 2026 | 313.00 | 316.20 | 309.15 | 310.10 | 310.10 | -1.26% | 433 |
| Jan 14, 2026 | 318.10 | 318.50 | 310.45 | 314.05 | 314.05 | -0.30% | 468 |
| Jan 13, 2026 | 312.90 | 324.00 | 312.90 | 315.00 | 315.00 | 2.09% | 823 |
| Jan 12, 2026 | 312.35 | 312.35 | 303.00 | 308.55 | 308.55 | -1.22% | 1,097 |
| Jan 9, 2026 | 321.00 | 321.00 | 310.20 | 312.35 | 312.35 | -3.36% | 639 |
| Jan 8, 2026 | 331.75 | 331.75 | 321.00 | 323.20 | 323.20 | -2.53% | 215 |
| Jan 7, 2026 | 337.45 | 339.00 | 331.00 | 331.60 | 331.60 | -1.12% | 432 |
| Jan 6, 2026 | 339.70 | 348.50 | 334.20 | 335.35 | 335.35 | -1.54% | 1,122 |
| Jan 5, 2026 | 349.00 | 349.00 | 339.20 | 340.60 | 340.60 | -1.29% | 642 |
| Jan 2, 2026 | 326.80 | 347.00 | 325.65 | 345.05 | 345.05 | 5.58% | 2,165 |
| Jan 1, 2026 | 335.30 | 335.30 | 326.60 | 326.80 | 326.80 | 0.11% | 1,102 |
| Dec 31, 2025 | 332.00 | 332.00 | 323.45 | 326.45 | 326.45 | 0.52% | 624 |
| Dec 30, 2025 | 320.15 | 326.90 | 317.80 | 324.75 | 324.75 | -0.09% | 1,466 |
| Dec 29, 2025 | 319.80 | 327.30 | 318.85 | 325.05 | 325.05 | 1.17% | 599 |
| Dec 26, 2025 | 320.20 | 323.00 | 315.20 | 321.30 | 321.30 | 0.37% | 927 |
| Dec 24, 2025 | 319.45 | 327.60 | 319.45 | 320.10 | 320.10 | 0.49% | 1,706 |
| Dec 23, 2025 | 320.05 | 321.05 | 316.70 | 318.55 | 318.55 | -1.13% | 379 |
| Dec 22, 2025 | 318.00 | 324.50 | 318.00 | 322.20 | 322.20 | 2.08% | 593 |
| Dec 19, 2025 | 318.85 | 318.90 | 310.00 | 315.65 | 315.65 | 0.21% | 1,376 |
| Dec 18, 2025 | 322.35 | 322.35 | 314.50 | 315.00 | 315.00 | -2.57% | 547 |
| Dec 17, 2025 | 326.00 | 328.00 | 322.25 | 323.30 | 323.30 | -1.81% | 421 |
| Dec 16, 2025 | 324.85 | 330.15 | 324.85 | 329.25 | 329.25 | 0.57% | 631 |
| Dec 15, 2025 | 319.00 | 331.10 | 319.00 | 327.40 | 327.40 | 1.60% | 2,842 |
| Dec 12, 2025 | 320.05 | 324.80 | 320.00 | 322.25 | 322.25 | 1.30% | 452 |
| Dec 11, 2025 | 315.00 | 320.05 | 313.80 | 318.10 | 318.10 | 0.20% | 739 |
| Dec 10, 2025 | 329.00 | 329.00 | 316.05 | 317.45 | 317.45 | -2.25% | 504 |
| Dec 9, 2025 | 315.50 | 325.65 | 310.00 | 324.75 | 324.75 | 1.88% | 535 |
| Dec 8, 2025 | 324.85 | 332.40 | 316.95 | 318.75 | 318.75 | -2.34% | 729 |
| Dec 5, 2025 | 329.15 | 329.85 | 323.30 | 326.40 | 326.40 | -1.36% | 1,257 |
| Dec 4, 2025 | 337.25 | 339.20 | 330.00 | 330.90 | 330.90 | -1.03% | 1,386 |
| Dec 3, 2025 | 353.30 | 353.30 | 329.35 | 334.35 | 334.35 | 0.30% | 1,475 |
| Dec 2, 2025 | 335.70 | 336.70 | 332.00 | 333.35 | 333.35 | -1.14% | 273 |
| Dec 1, 2025 | 349.70 | 349.70 | 335.70 | 337.20 | 337.20 | -0.59% | 1,067 |
| Nov 28, 2025 | 346.35 | 347.50 | 338.35 | 339.20 | 339.20 | -2.06% | 3,194 |
| Nov 27, 2025 | 353.70 | 353.70 | 342.90 | 346.35 | 346.35 | -0.90% | 1,374 |
| Nov 26, 2025 | 344.50 | 355.05 | 344.50 | 349.50 | 349.50 | 0.94% | 954 |
| Nov 25, 2025 | 343.90 | 350.10 | 343.90 | 346.25 | 346.25 | 0.22% | 1,547 |
| Nov 24, 2025 | 354.65 | 354.65 | 342.05 | 345.50 | 345.50 | -2.85% | 1,305 |
| Nov 21, 2025 | 372.00 | 372.00 | 354.15 | 355.65 | 355.65 | -3.79% | 1,966 |
| Nov 20, 2025 | 350.20 | 375.40 | 350.20 | 369.65 | 369.65 | 3.98% | 3,021 |
| Nov 19, 2025 | 357.40 | 360.00 | 352.50 | 355.50 | 355.50 | -0.17% | 1,030 |
| Nov 18, 2025 | 366.20 | 368.00 | 354.10 | 356.10 | 356.10 | -3.50% | 2,382 |
| Nov 17, 2025 | 379.25 | 379.25 | 367.00 | 369.00 | 369.00 | -2.39% | 974 |
| Nov 14, 2025 | 378.95 | 385.40 | 371.60 | 378.05 | 378.05 | 4.25% | 3,370 |
| Nov 13, 2025 | 376.20 | 383.00 | 359.35 | 362.65 | 362.65 | -3.34% | 3,341 |
| Nov 12, 2025 | 373.65 | 380.95 | 370.00 | 375.20 | 375.20 | 0.75% | 1,342 |