Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 430.10
+50.15 (13.20%)
At close: Aug 22, 2025
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 427.40 | 436.10 | 402.05 | 404.35 | 404.35 | -5.39% | 14,052 |
| Aug 28, 2025 | 425.35 | 438.55 | 423.85 | 427.40 | 427.40 | -0.44% | 34,079 |
| Aug 26, 2025 | 434.85 | 456.00 | 423.45 | 429.30 | 429.30 | -1.45% | 28,989 |
| Aug 25, 2025 | 451.05 | 459.00 | 431.00 | 435.60 | 435.60 | 1.28% | 65,487 |
| Aug 22, 2025 | 382.30 | 455.90 | 381.10 | 430.10 | 430.10 | 13.20% | 253,638 |
| Aug 21, 2025 | 393.95 | 395.05 | 375.95 | 379.95 | 379.95 | -3.32% | 18,301 |
| Aug 20, 2025 | 393.90 | 397.00 | 386.50 | 393.00 | 393.00 | -0.22% | 10,226 |
| Aug 19, 2025 | 411.40 | 414.10 | 391.65 | 393.85 | 393.85 | -4.35% | 23,036 |
| Aug 18, 2025 | 394.60 | 415.95 | 394.60 | 411.75 | 411.75 | 5.27% | 20,119 |
| Aug 14, 2025 | 380.05 | 424.20 | 373.55 | 391.15 | 391.15 | 8.77% | 152,480 |
| Aug 13, 2025 | 375.10 | 375.10 | 355.45 | 359.60 | 359.60 | -2.04% | 8,724 |
| Aug 12, 2025 | 381.05 | 384.75 | 366.00 | 367.10 | 367.10 | -3.66% | 7,248 |
| Aug 11, 2025 | 378.45 | 387.00 | 368.70 | 381.05 | 381.05 | 1.68% | 6,638 |
| Aug 8, 2025 | 391.00 | 394.30 | 371.50 | 374.75 | 374.75 | -4.14% | 13,458 |
| Aug 7, 2025 | 389.20 | 394.65 | 374.00 | 390.95 | 390.95 | 1.65% | 9,134 |
| Aug 6, 2025 | 392.00 | 392.00 | 377.45 | 384.60 | 384.60 | -2.06% | 6,501 |
| Aug 5, 2025 | 370.05 | 414.45 | 370.05 | 392.70 | 392.70 | -2.56% | 24,221 |
| Aug 4, 2025 | 384.65 | 407.85 | 374.00 | 403.00 | 403.00 | 4.50% | 37,978 |
| Aug 1, 2025 | 397.95 | 413.65 | 382.00 | 385.65 | 385.65 | -1.38% | 42,898 |
| Jul 31, 2025 | 371.00 | 402.25 | 365.10 | 391.05 | 391.05 | 4.03% | 8,753 |
| Jul 30, 2025 | 380.60 | 389.45 | 367.90 | 375.90 | 375.90 | -2.53% | 21,515 |
| Jul 29, 2025 | 374.15 | 403.00 | 371.35 | 385.65 | 385.65 | 4.33% | 19,584 |
| Jul 28, 2025 | 355.00 | 376.75 | 352.85 | 369.65 | 369.65 | 4.01% | 11,164 |
| Jul 25, 2025 | 363.45 | 366.40 | 351.85 | 355.40 | 355.40 | -2.74% | 8,490 |
| Jul 24, 2025 | 372.60 | 372.60 | 363.55 | 365.40 | 365.40 | -0.72% | 1,424 |
| Jul 23, 2025 | 371.10 | 374.15 | 367.00 | 368.05 | 368.05 | -0.81% | 2,314 |
| Jul 22, 2025 | 369.50 | 375.05 | 365.75 | 371.05 | 371.05 | 0.90% | 3,013 |
| Jul 21, 2025 | 372.05 | 380.00 | 365.00 | 367.75 | 367.75 | -1.57% | 9,844 |
| Jul 18, 2025 | 366.70 | 374.50 | 357.00 | 373.60 | 373.60 | 2.84% | 7,098 |
| Jul 17, 2025 | 368.85 | 369.95 | 361.00 | 363.30 | 363.30 | -1.73% | 7,889 |
| Jul 16, 2025 | 373.90 | 380.95 | 365.00 | 369.70 | 369.70 | -1.40% | 14,015 |
| Jul 15, 2025 | 349.60 | 377.80 | 341.55 | 374.95 | 374.95 | 9.92% | 35,866 |
| Jul 14, 2025 | 343.00 | 346.75 | 338.00 | 341.10 | 341.10 | -1.47% | 6,197 |
| Jul 11, 2025 | 353.20 | 355.65 | 341.55 | 346.20 | 346.20 | -2.37% | 1,807 |
| Jul 10, 2025 | 372.35 | 372.35 | 352.75 | 354.60 | 354.60 | -3.30% | 7,494 |
| Jul 9, 2025 | 364.90 | 371.00 | 358.05 | 366.70 | 366.70 | 1.13% | 12,370 |
| Jul 8, 2025 | 356.15 | 366.65 | 351.00 | 362.60 | 362.60 | 2.08% | 32,401 |
| Jul 7, 2025 | 336.00 | 357.15 | 335.40 | 355.20 | 355.20 | 5.73% | 23,454 |
| Jul 4, 2025 | 327.75 | 337.70 | 325.00 | 335.95 | 335.95 | 2.94% | 8,405 |
| Jul 3, 2025 | 333.35 | 336.60 | 325.55 | 326.35 | 326.35 | -2.76% | 2,206 |
| Jul 2, 2025 | 348.00 | 348.00 | 333.40 | 335.60 | 335.60 | -0.52% | 3,984 |
| Jul 1, 2025 | 351.40 | 351.40 | 332.45 | 337.35 | 337.35 | -2.54% | 32,219 |
| Jun 30, 2025 | 321.00 | 349.30 | 321.00 | 346.15 | 346.15 | 6.51% | 19,468 |
| Jun 27, 2025 | 325.00 | 335.00 | 324.00 | 325.00 | 325.00 | 0.76% | 37,887 |
| Jun 26, 2025 | 327.40 | 332.80 | 322.00 | 322.55 | 322.55 | -0.65% | 4,494 |
| Jun 25, 2025 | 314.55 | 328.90 | 314.55 | 324.65 | 324.65 | 5.17% | 6,186 |
| Jun 24, 2025 | 310.00 | 317.75 | 307.85 | 308.70 | 308.70 | -0.52% | 6,442 |
| Jun 23, 2025 | 313.60 | 313.60 | 307.85 | 310.30 | 310.30 | -1.51% | 8,028 |
| Jun 20, 2025 | 311.80 | 316.80 | 308.85 | 315.05 | 315.05 | 2.31% | 1,792 |
| Jun 19, 2025 | 311.65 | 329.00 | 305.70 | 307.95 | 307.95 | -0.79% | 7,338 |