Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 411.15
+24.30 (6.28%)
At close: Aug 14, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 391.55 | 417.00 | 388.75 | 411.15 | 411.15 | 6.28% | 17,284 |
| Aug 13, 2026 | 395.00 | 398.95 | 382.05 | 386.85 | 386.85 | -2.30% | 2,049 |
| Aug 12, 2026 | 368.35 | 424.45 | 368.35 | 395.95 | 395.95 | 10.45% | 37,680 |
| Aug 11, 2026 | 345.30 | 369.00 | 341.85 | 358.50 | 358.50 | 3.99% | 4,163 |
| Aug 10, 2026 | 346.50 | 349.10 | 338.70 | 344.75 | 344.75 | 0.89% | 1,296 |
| Aug 7, 2026 | 342.10 | 344.20 | 336.95 | 341.70 | 341.70 | -0.12% | 609 |
| Aug 6, 2026 | 338.20 | 346.15 | 338.20 | 342.10 | 342.10 | -0.80% | 366 |
| Aug 5, 2026 | 340.50 | 347.50 | 336.10 | 344.85 | 344.85 | 2.10% | 3,152 |
| Aug 3, 2026 | 337.40 | 341.60 | 337.40 | 337.75 | 337.75 | 0.40% | 1,169 |
| Jul 31, 2026 | 338.30 | 340.75 | 335.95 | 336.40 | 336.40 | -0.34% | 193 |
| Jul 30, 2026 | 341.65 | 341.65 | 337.05 | 337.55 | 337.55 | -1.52% | 209 |
| Jul 29, 2026 | 342.00 | 343.75 | 340.00 | 342.75 | 342.75 | -0.48% | 387 |
| Jul 28, 2026 | 341.40 | 344.40 | 336.70 | 344.40 | 344.40 | -0.10% | 76 |
| Jul 27, 2026 | 344.30 | 350.75 | 342.70 | 344.75 | 344.75 | 0.92% | 794 |
| Jul 24, 2026 | 338.00 | 344.75 | 331.35 | 341.60 | 341.60 | 0.54% | 2,740 |
| Jul 23, 2026 | 333.05 | 341.20 | 333.00 | 339.75 | 339.75 | 0.04% | 2,721 |
| Jul 22, 2026 | 340.00 | 344.35 | 339.15 | 339.60 | 339.60 | -0.73% | 579 |
| Jul 21, 2026 | 341.25 | 342.10 | 340.00 | 342.10 | 342.10 | -0.84% | 621 |
| Jul 20, 2026 | 342.15 | 345.20 | 341.05 | 345.00 | 345.00 | - | 759 |
| Jul 17, 2026 | 343.80 | 346.95 | 340.15 | 345.00 | 345.00 | 1.00% | 1,559 |
| Jul 16, 2026 | 345.65 | 348.05 | 340.15 | 341.60 | 341.60 | -0.99% | 1,747 |
| Jul 15, 2026 | 345.00 | 348.00 | 345.00 | 345.00 | 345.00 | 0.51% | 691 |
| Jul 14, 2026 | 340.00 | 343.50 | 335.40 | 343.25 | 343.25 | -0.91% | 3,167 |
| Jul 13, 2026 | 342.05 | 349.95 | 341.60 | 346.40 | 346.40 | 0.60% | 2,391 |
| Jul 10, 2026 | 345.05 | 348.00 | 342.30 | 344.35 | 344.35 | 0.10% | 421 |
| Jul 9, 2026 | 340.45 | 348.05 | 340.45 | 344.00 | 344.00 | 3.06% | 283 |
| Jul 8, 2026 | 342.95 | 342.95 | 332.05 | 333.80 | 333.80 | -1.87% | 4,250 |
| Jul 7, 2026 | 345.00 | 345.00 | 338.85 | 340.15 | 340.15 | -0.38% | 1,258 |
| Jul 6, 2026 | 341.05 | 347.40 | 341.05 | 341.45 | 341.45 | -0.41% | 846 |
| Jul 3, 2026 | 345.00 | 345.25 | 341.65 | 342.85 | 342.85 | 0.38% | 1,231 |
| 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 |