Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 473.85
+22.35 (4.95%)
At close: Nov 4, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 465.00 | 474.05 | 457.00 | 473.85 | 473.85 | 4.95% | 428 |
| Nov 3, 2026 | 429.15 | 452.00 | 429.15 | 451.50 | 451.50 | 4.68% | 183 |
| Nov 2, 2026 | 421.00 | 434.85 | 415.25 | 431.30 | 431.30 | -0.40% | 728 |
| Oct 30, 2026 | 426.25 | 448.00 | 426.25 | 433.05 | 433.05 | -2.79% | 1,550 |
| Oct 29, 2026 | 440.10 | 445.50 | 436.15 | 445.50 | 445.50 | 0.34% | 71 |
| Oct 28, 2026 | 410.00 | 446.15 | 410.00 | 444.00 | 444.00 | 4.48% | 1,477 |
| Oct 27, 2026 | 440.00 | 440.00 | 415.20 | 424.95 | 424.95 | 0.19% | 1,080 |
| Oct 26, 2026 | 440.00 | 444.30 | 424.15 | 424.15 | 424.15 | -4.99% | 801 |
| Oct 23, 2026 | 468.00 | 468.00 | 445.00 | 446.45 | 446.45 | -4.54% | 1,195 |
| Oct 22, 2026 | 467.10 | 472.50 | 467.10 | 467.70 | 467.70 | 0.32% | 684 |
| Oct 21, 2026 | 465.05 | 478.00 | 464.00 | 466.20 | 466.20 | -2.06% | 1,511 |
| Oct 19, 2026 | 466.10 | 483.00 | 466.10 | 476.00 | 476.00 | 0.54% | 686 |
| Oct 16, 2026 | 470.00 | 485.50 | 466.30 | 473.45 | 473.45 | -2.58% | 226 |
| Oct 15, 2026 | 476.35 | 486.00 | 468.00 | 486.00 | 486.00 | 2.14% | 2,352 |
| Oct 14, 2026 | 480.00 | 503.60 | 474.00 | 475.80 | 475.80 | -0.81% | 1,739 |
| Oct 13, 2026 | 473.90 | 479.70 | 468.05 | 479.70 | 479.70 | 1.48% | 1,042 |
| Oct 12, 2026 | 471.00 | 485.00 | 471.00 | 472.70 | 472.70 | -1.95% | 194 |
| Oct 9, 2026 | 473.00 | 490.00 | 473.00 | 482.10 | 482.10 | 1.41% | 914 |
| Oct 8, 2026 | 512.00 | 512.00 | 472.10 | 475.40 | 475.40 | -4.33% | 925 |
| Oct 7, 2026 | 505.00 | 505.00 | 490.10 | 496.90 | 496.90 | -1.67% | 431 |
| Oct 6, 2026 | 501.30 | 514.00 | 485.10 | 505.35 | 505.35 | 1.54% | 1,784 |
| Oct 5, 2026 | 479.95 | 497.70 | 470.10 | 497.70 | 497.70 | 5.00% | 775 |
| Oct 1, 2026 | 480.55 | 489.40 | 461.00 | 474.00 | 474.00 | -1.43% | 1,003 |
| Sep 30, 2026 | 484.90 | 484.90 | 468.60 | 480.90 | 480.90 | 1.43% | 963 |
| Sep 29, 2026 | 470.00 | 480.00 | 468.00 | 474.10 | 474.10 | 0.13% | 790 |
| Sep 28, 2026 | 484.35 | 484.40 | 473.50 | 473.50 | 473.50 | 0.08% | 361 |
| Sep 25, 2026 | 474.00 | 479.00 | 464.25 | 473.10 | 473.10 | -0.16% | 882 |
| 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 |