Aries Agro Limited (BOM:532935)
India · Delayed Price · Currency is INR 486.00
+10.20 (2.14%)
At close: Oct 15, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |