Aries Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	340.00	343.05	338.20	341.55	341.55	0.46%	1,930
Jul 1, 2026	337.30	340.30	335.45	340.00	340.00	1.39%	253
Jun 30, 2026	335.00	341.25	333.30	335.35	335.35	0.42%	598
Jun 29, 2026	334.00	340.15	333.00	333.95	333.95	-1.11%	572
Jun 25, 2026	338.00	338.80	333.95	337.70	337.70	0.18%	608
Jun 24, 2026	337.50	342.00	335.10	337.10	337.10	0.22%	888
Jun 23, 2026	339.60	339.65	332.90	336.35	336.35	1.40%	543
Jun 22, 2026	333.85	335.45	325.00	331.70	331.70	1.25%	1,496
Jun 19, 2026	330.00	331.95	326.40	327.60	327.60	-1.80%	1,711
Jun 18, 2026	337.65	339.40	329.15	333.60	333.60	-1.02%	1,991
Jun 17, 2026	341.70	341.90	335.00	337.05	337.05	-1.61%	2,234
Jun 16, 2026	335.80	346.30	335.35	342.55	342.55	2.39%	1,845
Jun 15, 2026	339.90	342.50	334.25	334.55	334.55	-1.20%	1,137
Jun 12, 2026	311.00	339.90	311.00	338.60	338.60	3.74%	1,150
Jun 11, 2026	326.00	329.40	322.40	326.40	326.40	-0.29%	309
Jun 10, 2026	320.10	333.50	317.75	327.35	327.35	2.31%	3,841
Jun 9, 2026	324.60	324.60	318.00	319.95	319.95	-0.85%	2,020
Jun 8, 2026	329.00	329.10	318.25	322.70	322.70	-3.31%	1,687
Jun 5, 2026	338.50	338.50	330.40	333.75	333.75	0.57%	581
Jun 4, 2026	332.70	336.40	331.85	331.85	331.85	0.68%	1,449
Jun 3, 2026	330.00	332.80	327.10	329.60	329.60	-0.69%	1,004
Jun 2, 2026	325.75	333.35	321.00	331.90	331.90	1.89%	1,420
Jun 1, 2026	332.15	342.70	321.00	325.75	325.75	-3.88%	5,401
May 29, 2026	363.75	363.75	332.60	338.90	338.90	-6.87%	6,274
May 27, 2026	359.40	365.00	354.70	363.90	363.90	2.59%	4,273
May 26, 2026	430.60	430.60	352.25	354.70	354.70	-2.17%	1,237
May 25, 2026	361.75	365.00	361.70	362.55	362.55	2.69%	110
May 22, 2026	362.70	366.90	352.00	353.05	353.05	-0.70%	711
May 21, 2026	359.50	360.30	352.35	355.55	355.55	0.51%	599
May 20, 2026	358.00	358.15	351.30	353.75	353.75	-1.16%	1,635
May 19, 2026	356.75	361.00	356.25	357.90	357.90	1.26%	2,053
May 18, 2026	349.70	356.90	337.35	353.45	353.45	0.31%	5,412
May 15, 2026	354.30	357.70	350.25	352.35	352.35	0.16%	605
May 14, 2026	357.20	357.20	348.85	351.80	351.80	1.21%	1,720
May 13, 2026	354.80	354.80	347.00	347.60	347.60	-1.47%	1,095
May 12, 2026	361.90	361.90	345.00	352.80	352.80	-2.68%	1,592
May 11, 2026	361.55	365.10	357.85	362.50	362.50	-2.08%	1,376
May 8, 2026	379.65	380.70	365.20	370.20	370.20	-2.85%	2,483
May 7, 2026	381.00	383.55	378.20	381.05	381.05	1.90%	605
May 6, 2026	385.70	385.70	372.55	373.95	373.95	1.33%	424
May 5, 2026	368.50	370.80	366.00	369.05	369.05	-0.51%	459
May 4, 2026	358.10	379.15	358.10	370.95	370.95	-2.01%	148
Apr 30, 2026	371.50	378.55	364.95	378.55	378.55	2.02%	760
Apr 29, 2026	382.85	383.90	370.10	371.05	371.05	-2.51%	295
Apr 28, 2026	389.95	389.95	376.35	380.60	380.60	-0.44%	859
Apr 27, 2026	373.15	383.00	370.85	382.30	382.30	3.63%	1,392
Apr 24, 2026	374.90	374.90	365.70	368.90	368.90	-1.63%	744
Apr 23, 2026	379.05	384.90	373.80	375.00	375.00	-0.81%	2,329
Apr 22, 2026	381.90	385.10	374.75	378.05	378.05	-0.60%	2,039
Apr 21, 2026	383.50	390.90	375.00	380.35	380.35	-0.54%	2,823