Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 362.55
+9.50 (2.69%)
At close: May 25, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 338.05 | 338.95 | 319.00 | 324.30 | 324.30 | -4.34% | 4,872 |
| Mar 27, 2026 | 331.30 | 355.15 | 331.30 | 339.00 | 339.00 | -3.28% | 1,155 |
| Mar 25, 2026 | 336.00 | 360.00 | 336.00 | 350.50 | 350.50 | -1.27% | 1,912 |
| Mar 24, 2026 | 348.05 | 363.70 | 348.05 | 355.00 | 355.00 | 0.71% | 4,399 |
| Mar 23, 2026 | 340.15 | 355.85 | 318.80 | 352.50 | 352.50 | 3.59% | 7,034 |
| Mar 20, 2026 | 334.95 | 341.15 | 332.60 | 340.30 | 340.30 | 3.80% | 623 |
| Mar 19, 2026 | 327.95 | 335.20 | 327.80 | 327.85 | 327.85 | -1.91% | 573 |
| Mar 18, 2026 | 336.25 | 337.55 | 333.50 | 334.25 | 334.25 | 1.52% | 1,404 |
| Mar 17, 2026 | 321.55 | 333.45 | 321.55 | 329.25 | 329.25 | 2.39% | 1,955 |
| Mar 16, 2026 | 318.15 | 325.00 | 317.10 | 321.55 | 321.55 | -0.12% | 4,543 |
| Mar 13, 2026 | 335.00 | 335.00 | 320.55 | 321.95 | 321.95 | -5.42% | 1,081 |
| Mar 12, 2026 | 339.25 | 346.50 | 338.10 | 340.40 | 340.40 | -1.52% | 416 |
| Mar 11, 2026 | 345.40 | 346.60 | 341.80 | 345.65 | 345.65 | 0.07% | 1,007 |
| Mar 10, 2026 | 319.65 | 351.90 | 319.65 | 345.40 | 345.40 | 6.52% | 5,317 |