Aries Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	384.10	388.65	380.00	382.40	382.40	-1.56%	801
Apr 17, 2026	391.15	395.20	386.15	388.45	388.45	-0.50%	1,736
Apr 16, 2026	373.40	399.00	373.40	390.40	390.40	-1.08%	1,805
Apr 15, 2026	377.60	402.00	377.60	394.65	394.65	4.52%	3,515
Apr 13, 2026	376.20	386.60	353.80	377.60	377.60	-0.68%	3,878
Apr 10, 2026	369.35	380.80	369.35	380.20	380.20	3.71%	4,181
Apr 9, 2026	380.00	380.00	366.60	366.60	366.60	-2.02%	1,482
Apr 8, 2026	365.00	376.85	360.55	374.15	374.15	3.73%	5,633
Apr 7, 2026	359.05	363.10	358.00	360.70	360.70	0.25%	519
Apr 6, 2026	406.00	406.00	339.70	359.80	359.80	5.08%	4,024
Apr 2, 2026	333.00	351.25	333.00	342.40	342.40	0.47%	1,266
Apr 1, 2026	339.10	345.00	334.50	340.80	340.80	5.09%	1,535