Aaron Industries Limited (NSE:AARON)
India · Delayed Price · Currency is INR 200.01
+0.44 (0.22%)
Sep 12, 2025, 3:30 PM IST
Aaron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 199.57 | 203.63 | 199.55 | 200.01 | 200.01 | 0.22% | 23,821 |
| Sep 11, 2025 | 201.05 | 203.99 | 198.00 | 199.57 | 199.57 | -1.32% | 13,559 |
| Sep 10, 2025 | 205.87 | 205.87 | 201.00 | 202.23 | 202.23 | -0.59% | 13,988 |
| Sep 9, 2025 | 199.00 | 204.00 | 196.10 | 203.44 | 203.44 | 2.02% | 27,915 |
| Sep 8, 2025 | 209.90 | 209.99 | 197.80 | 199.41 | 199.41 | -2.53% | 41,418 |
| Sep 5, 2025 | 213.36 | 215.70 | 202.34 | 204.59 | 204.59 | -4.11% | 42,455 |
| Sep 4, 2025 | 210.10 | 219.10 | 210.10 | 213.36 | 213.36 | 0.77% | 25,608 |
| Sep 3, 2025 | 213.76 | 213.76 | 210.41 | 211.73 | 211.73 | -0.95% | 16,370 |
| Sep 2, 2025 | 210.04 | 216.34 | 210.01 | 213.76 | 213.76 | 1.15% | 20,672 |
| Sep 1, 2025 | 220.70 | 221.88 | 210.01 | 211.33 | 211.33 | -2.25% | 70,417 |
| Aug 29, 2025 | 198.00 | 230.65 | 198.00 | 216.20 | 216.20 | 7.78% | 142,341 |
| Aug 28, 2025 | 214.45 | 214.90 | 198.05 | 200.60 | 200.60 | -7.83% | 85,611 |
| Aug 26, 2025 | 250.00 | 250.00 | 214.20 | 217.65 | 217.65 | -8.88% | 123,144 |
| Aug 25, 2025 | 230.00 | 258.00 | 230.00 | 238.85 | 238.85 | 11.09% | 241,630 |
| Aug 22, 2025 | 218.50 | 222.23 | 212.50 | 215.00 | 215.00 | -2.46% | 94,200 |
| Aug 21, 2025 | 217.00 | 223.00 | 216.60 | 220.43 | 220.43 | 1.64% | 46,084 |
| Aug 20, 2025 | 215.50 | 219.23 | 214.38 | 216.88 | 216.88 | 0.51% | 50,400 |
| Aug 19, 2025 | 220.30 | 220.30 | 209.40 | 215.78 | 215.78 | -2.07% | 153,548 |
| Aug 18, 2025 | 228.18 | 232.45 | 219.00 | 220.33 | 220.33 | -3.44% | 261,176 |
| Aug 14, 2025 | 214.83 | 232.50 | 212.50 | 228.18 | 228.18 | 7.81% | 469,440 |
| Aug 13, 2025 | 205.55 | 215.00 | 201.38 | 211.65 | 211.65 | 2.97% | 114,720 |
| Aug 12, 2025 | 205.00 | 213.28 | 192.63 | 205.55 | 205.55 | 1.48% | 429,420 |
| Aug 11, 2025 | 224.60 | 225.53 | 200.25 | 202.55 | 202.55 | -10.77% | 310,960 |
| Aug 8, 2025 | 228.58 | 232.98 | 226.00 | 227.00 | 227.00 | -2.23% | 52,892 |
| Aug 7, 2025 | 235.00 | 237.45 | 225.00 | 232.18 | 231.58 | -0.52% | 105,632 |
| Aug 6, 2025 | 224.90 | 239.00 | 220.30 | 233.40 | 232.80 | 5.10% | 184,684 |
| Aug 5, 2025 | 230.20 | 230.20 | 220.00 | 222.08 | 221.50 | -3.19% | 90,084 |
| Aug 4, 2025 | 227.50 | 231.00 | 223.10 | 229.40 | 228.81 | 4.73% | 201,704 |
| Aug 1, 2025 | 224.00 | 229.10 | 217.50 | 219.03 | 218.46 | -2.22% | 76,172 |
| Jul 31, 2025 | 217.95 | 226.45 | 216.53 | 224.00 | 223.42 | 1.90% | 161,416 |
| Jul 30, 2025 | 219.25 | 230.65 | 216.95 | 219.83 | 219.26 | -0.08% | 187,384 |
| Jul 29, 2025 | 215.65 | 222.00 | 213.00 | 220.00 | 219.43 | 0.39% | 254,192 |
| Jul 28, 2025 | 237.00 | 237.00 | 216.30 | 219.15 | 218.59 | -4.07% | 468,836 |
| Jul 25, 2025 | 217.05 | 232.50 | 216.58 | 228.45 | 227.86 | 6.09% | 1,421,008 |
| Jul 24, 2025 | 207.23 | 230.00 | 207.23 | 215.33 | 214.77 | 5.75% | 2,691,280 |
| Jul 23, 2025 | 200.00 | 212.48 | 198.70 | 203.63 | 203.10 | 2.52% | 241,156 |
| Jul 22, 2025 | 198.18 | 202.95 | 195.00 | 198.63 | 198.11 | 0.23% | 37,952 |
| Jul 21, 2025 | 204.58 | 204.58 | 197.50 | 198.18 | 197.67 | -2.65% | 71,584 |
| Jul 18, 2025 | 202.60 | 207.45 | 201.30 | 203.58 | 203.05 | 1.28% | 117,944 |
| Jul 17, 2025 | 192.48 | 206.95 | 192.48 | 201.00 | 200.48 | 5.90% | 383,392 |
| Jul 16, 2025 | 175.00 | 198.50 | 173.88 | 189.80 | 189.31 | 8.64% | 277,688 |
| Jul 15, 2025 | 177.85 | 177.88 | 173.90 | 174.70 | 174.25 | -0.02% | 65,204 |
| Jul 14, 2025 | 182.50 | 182.53 | 173.00 | 174.73 | 174.28 | -3.21% | 116,896 |
| Jul 11, 2025 | 182.50 | 183.98 | 179.03 | 180.53 | 180.06 | -1.07% | 31,748 |
| Jul 10, 2025 | 185.00 | 185.00 | 182.03 | 182.48 | 182.01 | -0.01% | 18,736 |
| Jul 9, 2025 | 183.33 | 187.35 | 181.50 | 182.50 | 182.03 | -1.31% | 41,448 |
| Jul 8, 2025 | 187.13 | 190.00 | 184.50 | 184.93 | 184.45 | -1.18% | 32,744 |
| Jul 7, 2025 | 192.50 | 194.00 | 186.05 | 187.13 | 186.64 | -4.42% | 39,320 |
| Jul 4, 2025 | 196.98 | 196.98 | 194.28 | 195.78 | 195.27 | 0.20% | 17,812 |
| Jul 3, 2025 | 192.00 | 196.43 | 190.05 | 195.38 | 194.87 | 2.37% | 26,444 |