Aaron Industries Limited (NSE:AARON)
India · Delayed Price · Currency is INR 180.30
-4.72 (-2.55%)
Dec 5, 2025, 3:29 PM IST
Aaron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.93 | 185.96 | 178.91 | 185.02 | - | 3.40% | 9,674 |
| Dec 3, 2025 | 184.30 | 185.42 | 178.00 | 178.93 | 178.93 | -2.44% | 16,520 |
| Dec 2, 2025 | 183.54 | 186.06 | 182.15 | 183.40 | 183.40 | -0.08% | 6,686 |
| Dec 1, 2025 | 186.27 | 188.00 | 183.00 | 183.54 | 183.54 | -1.47% | 11,959 |
| Nov 28, 2025 | 186.55 | 191.55 | 186.00 | 186.27 | 186.27 | -0.15% | 13,583 |
| Nov 27, 2025 | 186.80 | 190.80 | 185.14 | 186.55 | 186.55 | 1.35% | 7,022 |
| Nov 26, 2025 | 186.64 | 189.99 | 182.64 | 184.07 | 184.07 | -1.38% | 24,764 |
| Nov 25, 2025 | 189.00 | 192.70 | 186.03 | 186.64 | 186.64 | -1.02% | 11,176 |
| Nov 24, 2025 | 196.33 | 199.26 | 187.00 | 188.57 | 188.57 | -3.95% | 19,392 |
| Nov 21, 2025 | 195.80 | 205.00 | 185.65 | 196.33 | 196.33 | 1.49% | 34,844 |
| Nov 20, 2025 | 188.99 | 196.00 | 184.26 | 193.44 | 193.44 | 3.65% | 26,852 |
| Nov 19, 2025 | 187.00 | 189.45 | 185.00 | 186.63 | 186.63 | -0.22% | 16,025 |
| Nov 18, 2025 | 189.50 | 191.79 | 186.50 | 187.04 | 187.04 | -0.85% | 18,901 |
| Nov 17, 2025 | 193.23 | 195.51 | 187.26 | 188.65 | 188.65 | -2.37% | 26,784 |
| Nov 14, 2025 | 198.20 | 201.90 | 182.15 | 193.23 | 193.23 | -2.51% | 76,266 |
| Nov 13, 2025 | 197.20 | 204.40 | 197.00 | 198.20 | 198.20 | -0.07% | 29,205 |
| Nov 12, 2025 | 202.00 | 206.90 | 197.00 | 198.34 | 198.34 | -2.11% | 19,237 |
| Nov 11, 2025 | 205.00 | 207.00 | 199.99 | 202.61 | 202.61 | -1.17% | 18,639 |
| Nov 10, 2025 | 205.00 | 209.59 | 205.00 | 205.01 | 205.01 | 0.40% | 17,071 |
| Nov 7, 2025 | 200.26 | 206.61 | 198.01 | 204.19 | 204.19 | 1.96% | 16,446 |
| Nov 6, 2025 | 196.65 | 203.90 | 196.65 | 200.26 | 200.26 | 0.83% | 21,207 |
| Nov 4, 2025 | 204.05 | 204.05 | 197.03 | 198.61 | 198.61 | -2.17% | 13,129 |
| Nov 3, 2025 | 205.50 | 206.99 | 202.00 | 203.02 | 203.02 | -0.05% | 22,918 |
| Oct 31, 2025 | 207.28 | 210.20 | 201.20 | 203.12 | 203.12 | -2.00% | 12,604 |
| Oct 30, 2025 | 210.00 | 217.23 | 205.21 | 207.27 | 207.27 | -1.31% | 28,845 |
| Oct 29, 2025 | 219.00 | 222.96 | 207.20 | 210.02 | 210.02 | -3.89% | 32,238 |
| Oct 28, 2025 | 208.45 | 228.00 | 207.94 | 218.52 | 218.52 | 4.43% | 137,248 |
| Oct 27, 2025 | 189.40 | 222.00 | 189.00 | 209.25 | 209.25 | 10.48% | 276,973 |
| Oct 24, 2025 | 187.05 | 191.00 | 186.86 | 189.40 | 189.40 | 0.98% | 7,893 |
| Oct 23, 2025 | 187.90 | 193.25 | 187.00 | 187.57 | 187.57 | 0.25% | 9,191 |
| Oct 21, 2025 | 186.00 | 189.99 | 183.75 | 187.11 | 187.11 | 3.57% | 7,380 |
| Oct 20, 2025 | 183.48 | 184.11 | 178.01 | 180.66 | 180.66 | -1.54% | 10,215 |
| Oct 17, 2025 | 182.22 | 188.00 | 180.52 | 183.48 | 183.48 | 0.69% | 18,420 |
| Oct 16, 2025 | 178.08 | 185.00 | 178.08 | 182.22 | 182.22 | 2.32% | 11,326 |
| Oct 15, 2025 | 177.98 | 182.25 | 177.00 | 178.08 | 178.08 | -0.10% | 9,145 |
| Oct 14, 2025 | 186.80 | 187.87 | 176.30 | 178.25 | 178.25 | -3.90% | 18,036 |
| Oct 13, 2025 | 184.38 | 187.98 | 184.01 | 185.48 | 185.48 | -1.41% | 7,752 |
| Oct 10, 2025 | 190.95 | 190.95 | 186.81 | 188.14 | 188.14 | 0.78% | 9,621 |
| Oct 9, 2025 | 177.10 | 188.59 | 176.01 | 186.69 | 186.69 | 4.21% | 20,816 |
| Oct 8, 2025 | 180.05 | 183.50 | 177.10 | 179.14 | 179.14 | -1.27% | 13,077 |
| Oct 7, 2025 | 185.28 | 186.85 | 181.00 | 181.45 | 181.45 | -1.91% | 10,991 |
| Oct 6, 2025 | 189.90 | 190.00 | 183.11 | 184.98 | 184.98 | -1.47% | 11,772 |
| Oct 3, 2025 | 185.05 | 190.73 | 185.05 | 187.74 | 187.74 | 0.93% | 8,283 |
| Oct 1, 2025 | 187.50 | 191.50 | 184.99 | 186.01 | 186.01 | -0.86% | 13,860 |
| Sep 30, 2025 | 187.56 | 190.99 | 185.99 | 187.62 | 187.62 | 0.53% | 8,706 |
| Sep 29, 2025 | 193.99 | 193.99 | 185.60 | 186.63 | 186.63 | -1.94% | 12,737 |
| Sep 26, 2025 | 192.80 | 193.50 | 189.10 | 190.33 | 190.33 | -1.15% | 24,267 |
| Sep 25, 2025 | 192.00 | 195.50 | 191.62 | 192.55 | 192.55 | 0.65% | 8,774 |
| Sep 24, 2025 | 194.67 | 197.80 | 190.00 | 191.30 | 191.30 | -1.73% | 16,243 |
| Sep 23, 2025 | 189.70 | 196.60 | 189.70 | 194.67 | 194.67 | 2.67% | 21,540 |