Aaron Industries Limited (NSE:AARON)
India · Delayed Price · Currency is INR 124.00
+14.73 (13.48%)
Apr 1, 2026, 3:29 PM IST
Aaron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 111.30 | 124.79 | 111.30 | 122.54 | 122.54 | 12.14% | 22,030 |
| Mar 30, 2026 | 116.70 | 118.94 | 106.80 | 109.27 | 109.27 | -8.71% | 36,732 |
| Mar 27, 2026 | 130.26 | 130.26 | 116.85 | 119.69 | 119.69 | -8.11% | 55,252 |
| Mar 25, 2026 | 137.99 | 137.99 | 130.00 | 130.26 | 130.26 | -2.30% | 26,675 |
| Mar 24, 2026 | 140.90 | 140.90 | 131.10 | 133.32 | 133.32 | -1.93% | 11,939 |
| Mar 23, 2026 | 135.00 | 137.74 | 125.95 | 135.94 | 135.94 | -1.31% | 30,923 |
| Mar 20, 2026 | 136.30 | 141.85 | 136.30 | 137.74 | 137.74 | -0.87% | 5,900 |
| Mar 19, 2026 | 140.28 | 143.00 | 136.73 | 138.95 | 138.95 | -0.96% | 5,235 |
| Mar 18, 2026 | 139.05 | 143.08 | 139.05 | 140.29 | 140.29 | -0.81% | 8,704 |
| Mar 17, 2026 | 144.90 | 144.90 | 140.00 | 141.43 | 141.43 | 0.83% | 8,208 |
| Mar 16, 2026 | 138.85 | 144.92 | 138.60 | 140.27 | 140.27 | 0.53% | 14,513 |
| Mar 13, 2026 | 140.00 | 144.20 | 136.65 | 139.53 | 139.53 | -2.10% | 19,428 |
| Mar 12, 2026 | 145.90 | 147.97 | 140.85 | 142.52 | 142.52 | -2.32% | 9,152 |
| Mar 11, 2026 | 151.54 | 152.90 | 145.01 | 145.90 | 145.90 | -2.17% | 14,284 |
| Mar 10, 2026 | 147.00 | 153.50 | 147.00 | 149.13 | 149.13 | 1.45% | 22,563 |
| Mar 9, 2026 | 143.55 | 150.00 | 143.55 | 147.00 | 147.00 | -2.44% | 8,884 |
| Mar 6, 2026 | 152.00 | 155.00 | 146.55 | 150.68 | 150.68 | 1.72% | 21,713 |
| Mar 5, 2026 | 147.40 | 164.96 | 145.82 | 148.13 | 148.13 | 5.13% | 40,840 |
| Mar 4, 2026 | 147.80 | 150.50 | 135.01 | 140.90 | 140.90 | -7.87% | 71,111 |
| Mar 2, 2026 | 147.00 | 158.00 | 147.00 | 152.93 | 152.93 | -5.34% | 22,606 |
| Feb 27, 2026 | 161.05 | 163.00 | 159.11 | 161.55 | 161.55 | -0.06% | 5,062 |
| Feb 26, 2026 | 161.39 | 164.95 | 160.71 | 161.65 | 161.65 | 0.35% | 4,522 |
| Feb 25, 2026 | 164.89 | 164.89 | 160.60 | 161.08 | 161.08 | 0.02% | 2,691 |
| Feb 24, 2026 | 164.08 | 164.99 | 160.68 | 161.05 | 161.05 | -1.46% | 5,736 |
| Feb 23, 2026 | 166.30 | 168.79 | 163.00 | 163.43 | 163.43 | -1.23% | 7,396 |
| Feb 20, 2026 | 169.85 | 169.85 | 164.34 | 165.47 | 165.47 | -0.52% | 4,022 |
| Feb 19, 2026 | 164.78 | 168.00 | 162.25 | 166.33 | 166.33 | 1.66% | 14,280 |
| Feb 18, 2026 | 162.00 | 166.50 | 160.03 | 163.62 | 163.62 | 1.41% | 11,404 |
| Feb 17, 2026 | 156.23 | 163.95 | 156.23 | 161.34 | 161.34 | 3.34% | 8,076 |
| Feb 16, 2026 | 156.66 | 160.01 | 155.88 | 156.12 | 156.12 | -2.20% | 13,010 |
| Feb 13, 2026 | 160.60 | 162.00 | 156.00 | 159.63 | 159.63 | 0.30% | 7,981 |
| Feb 12, 2026 | 162.87 | 163.20 | 159.00 | 159.16 | 159.16 | -1.78% | 4,795 |
| Feb 11, 2026 | 162.50 | 164.39 | 161.01 | 162.05 | 162.05 | -0.80% | 10,455 |
| Feb 10, 2026 | 165.62 | 166.22 | 162.02 | 163.35 | 163.35 | -0.80% | 5,641 |
| Feb 9, 2026 | 164.31 | 166.04 | 162.61 | 164.67 | 164.67 | 0.89% | 9,560 |
| Feb 6, 2026 | 165.00 | 165.11 | 162.50 | 163.22 | 163.22 | -0.57% | 5,166 |
| Feb 5, 2026 | 163.30 | 167.93 | 160.00 | 164.16 | 164.16 | 0.53% | 12,912 |
| Feb 4, 2026 | 158.25 | 167.31 | 158.25 | 163.30 | 163.30 | 1.55% | 7,190 |
| Feb 3, 2026 | 156.80 | 164.69 | 155.49 | 160.81 | 160.81 | 4.00% | 12,812 |
| Feb 2, 2026 | 154.70 | 155.99 | 150.60 | 154.62 | 154.62 | -0.20% | 5,163 |
| Feb 1, 2026 | 150.60 | 159.00 | 150.60 | 154.93 | 154.93 | 1.41% | 10,307 |
| Jan 30, 2026 | 154.90 | 154.90 | 150.00 | 152.77 | 152.77 | -0.65% | 5,342 |
| Jan 29, 2026 | 156.05 | 157.99 | 152.35 | 153.77 | 153.77 | -1.28% | 9,646 |
| Jan 28, 2026 | 149.55 | 156.80 | 149.55 | 155.77 | 155.77 | 3.47% | 8,675 |
| Jan 27, 2026 | 152.67 | 157.00 | 150.00 | 150.55 | 150.55 | -3.20% | 14,490 |
| Jan 23, 2026 | 154.50 | 157.25 | 152.00 | 155.53 | 155.53 | 0.37% | 7,164 |
| Jan 22, 2026 | 153.30 | 157.45 | 153.30 | 154.96 | 154.96 | 1.27% | 13,251 |
| Jan 21, 2026 | 155.76 | 157.64 | 152.20 | 153.01 | 153.01 | -1.77% | 14,054 |
| Jan 20, 2026 | 159.37 | 162.99 | 154.00 | 155.76 | 155.76 | -2.27% | 22,970 |
| Jan 19, 2026 | 164.36 | 164.99 | 158.00 | 159.37 | 159.37 | -3.04% | 17,288 |