Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 473.85
+10.60 (2.29%)
At close: Sep 24, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 470.00 | 473.90 | 470.00 | 473.85 | 473.85 | 2.29% | 7,654 |
| Sep 23, 2026 | 469.00 | 472.45 | 463.00 | 463.25 | 463.25 | -0.17% | 120 |
| Sep 22, 2026 | 468.00 | 470.00 | 450.00 | 464.05 | 464.05 | -0.49% | 2,274 |
| Sep 21, 2026 | 471.00 | 478.70 | 461.50 | 468.80 | 466.31 | -0.47% | 525 |
| Sep 18, 2026 | 479.95 | 485.00 | 466.65 | 471.00 | 468.50 | -1.89% | 877 |
| Sep 17, 2026 | 473.35 | 498.00 | 466.25 | 480.05 | 477.50 | -0.61% | 702 |
| Sep 16, 2026 | 465.00 | 489.00 | 455.10 | 483.00 | 480.44 | 1.04% | 941 |
| Sep 15, 2026 | 451.05 | 489.00 | 451.05 | 478.05 | 475.51 | 1.90% | 1,074 |
| Sep 11, 2026 | 467.90 | 484.95 | 442.25 | 469.15 | 466.66 | 0.78% | 4,343 |
| Sep 10, 2026 | 491.00 | 491.00 | 465.50 | 465.50 | 463.03 | -4.99% | 565 |
| Sep 9, 2026 | 496.90 | 496.90 | 461.00 | 489.95 | 487.35 | 1.06% | 919 |
| Sep 8, 2026 | 492.25 | 502.00 | 475.00 | 484.80 | 482.23 | -0.50% | 1,912 |
| Sep 7, 2026 | 509.40 | 524.50 | 482.40 | 487.25 | 484.66 | -2.54% | 5,871 |
| Sep 4, 2026 | 497.00 | 505.00 | 485.40 | 499.95 | 497.30 | 0.58% | 8,855 |
| Sep 3, 2026 | 498.00 | 507.00 | 488.30 | 497.05 | 494.41 | 0.22% | 6,174 |
| Sep 2, 2026 | 467.50 | 509.60 | 466.20 | 495.95 | 493.32 | 8.22% | 21,056 |
| Sep 1, 2026 | 481.30 | 481.30 | 443.00 | 458.30 | 455.87 | -3.45% | 6,620 |
| Aug 31, 2026 | 479.35 | 495.00 | 471.95 | 474.70 | 472.18 | -2.09% | 3,759 |
| Aug 28, 2026 | 492.95 | 496.75 | 465.30 | 484.85 | 482.28 | -1.36% | 5,848 |
| Aug 27, 2026 | 494.00 | 510.05 | 488.05 | 491.55 | 488.94 | -2.32% | 5,359 |
| Aug 26, 2026 | 451.85 | 517.00 | 451.85 | 503.20 | 500.53 | 13.05% | 26,519 |
| Aug 25, 2026 | 467.00 | 467.00 | 444.45 | 445.10 | 442.74 | -2.66% | 1,858 |
| Aug 24, 2026 | 475.00 | 475.00 | 444.85 | 457.25 | 454.82 | 1.26% | 6,500 |
| Aug 21, 2026 | 436.25 | 456.70 | 433.40 | 451.55 | 449.15 | 3.52% | 2,206 |
| Aug 20, 2026 | 443.45 | 453.25 | 435.70 | 436.20 | 433.88 | 0.05% | 1,657 |
| Aug 19, 2026 | 443.00 | 446.75 | 432.35 | 436.00 | 433.69 | -1.49% | 1,648 |
| Aug 18, 2026 | 431.95 | 448.50 | 416.80 | 442.60 | 440.25 | 1.65% | 8,084 |
| Aug 17, 2026 | 418.40 | 437.50 | 413.15 | 435.40 | 433.09 | 5.90% | 14,623 |
| Aug 14, 2026 | 391.55 | 417.00 | 388.75 | 411.15 | 408.97 | 6.28% | 17,284 |
| Aug 13, 2026 | 395.00 | 398.95 | 382.05 | 386.85 | 384.80 | -2.30% | 2,049 |
| Aug 12, 2026 | 368.35 | 424.45 | 368.35 | 395.95 | 393.85 | 10.45% | 37,680 |
| Aug 11, 2026 | 345.30 | 369.00 | 341.85 | 358.50 | 356.60 | 3.99% | 4,163 |
| Aug 10, 2026 | 346.50 | 349.10 | 338.70 | 344.75 | 342.92 | 0.89% | 1,296 |
| Aug 7, 2026 | 342.10 | 344.20 | 336.95 | 341.70 | 339.89 | -0.12% | 609 |
| Aug 6, 2026 | 338.20 | 346.15 | 338.20 | 342.10 | 340.28 | -0.80% | 366 |
| Aug 5, 2026 | 340.50 | 347.50 | 336.10 | 344.85 | 343.02 | 2.10% | 3,152 |
| Aug 3, 2026 | 337.40 | 341.60 | 337.40 | 337.75 | 335.96 | 0.40% | 1,169 |
| Jul 31, 2026 | 338.30 | 340.75 | 335.95 | 336.40 | 334.61 | -0.34% | 193 |
| Jul 30, 2026 | 341.65 | 341.65 | 337.05 | 337.55 | 335.76 | -1.52% | 209 |
| Jul 29, 2026 | 342.00 | 343.75 | 340.00 | 342.75 | 340.93 | -0.48% | 387 |
| Jul 28, 2026 | 341.40 | 344.40 | 336.70 | 344.40 | 342.57 | -0.10% | 76 |
| Jul 27, 2026 | 344.30 | 350.75 | 342.70 | 344.75 | 342.92 | 0.92% | 794 |
| Jul 24, 2026 | 338.00 | 344.75 | 331.35 | 341.60 | 339.79 | 0.54% | 2,740 |
| Jul 23, 2026 | 333.05 | 341.20 | 333.00 | 339.75 | 337.95 | 0.04% | 2,721 |
| Jul 22, 2026 | 340.00 | 344.35 | 339.15 | 339.60 | 337.80 | -0.73% | 579 |
| Jul 21, 2026 | 341.25 | 342.10 | 340.00 | 342.10 | 340.28 | -0.84% | 621 |
| Jul 20, 2026 | 342.15 | 345.20 | 341.05 | 345.00 | 343.17 | - | 759 |
| Jul 17, 2026 | 343.80 | 346.95 | 340.15 | 345.00 | 343.17 | 1.00% | 1,559 |
| Jul 16, 2026 | 345.65 | 348.05 | 340.15 | 341.60 | 339.79 | -0.99% | 1,747 |
| Jul 15, 2026 | 345.00 | 348.00 | 345.00 | 345.00 | 343.17 | 0.51% | 691 |