Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 385.30
-2.60 (-0.67%)
Sep 29, 2025, 3:29 PM IST
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 388.10 | 395.70 | 375.65 | 383.90 | 383.90 | -1.03% | 58,646 |
| Sep 26, 2025 | 398.50 | 398.50 | 385.00 | 387.90 | 387.90 | -2.46% | 62,303 |
| Sep 25, 2025 | 395.80 | 411.60 | 393.70 | 397.70 | 397.70 | 1.02% | 107,612 |
| Sep 24, 2025 | 392.50 | 398.00 | 389.15 | 393.70 | 393.70 | 0.38% | 56,842 |
| Sep 23, 2025 | 405.85 | 413.05 | 389.95 | 392.20 | 392.20 | -4.43% | 92,044 |
| Sep 22, 2025 | 410.80 | 415.95 | 408.00 | 410.40 | 410.40 | -0.10% | 51,664 |
| Sep 19, 2025 | 408.50 | 417.15 | 408.25 | 410.80 | 410.80 | -0.05% | 78,759 |
| Sep 18, 2025 | 424.70 | 424.90 | 409.00 | 411.00 | 409.80 | -2.55% | 76,726 |
| Sep 17, 2025 | 434.60 | 434.75 | 420.00 | 421.75 | 420.52 | -2.21% | 68,770 |
| Sep 16, 2025 | 437.10 | 445.00 | 428.05 | 431.30 | 430.04 | -1.28% | 130,583 |
| Sep 15, 2025 | 416.00 | 438.90 | 415.05 | 436.90 | 435.62 | 4.28% | 162,646 |
| Sep 12, 2025 | 420.30 | 422.40 | 414.00 | 418.95 | 417.73 | 0.17% | 50,496 |
| Sep 11, 2025 | 418.80 | 428.35 | 415.10 | 418.25 | 417.03 | -0.13% | 61,572 |
| Sep 10, 2025 | 421.40 | 421.50 | 415.15 | 418.80 | 417.58 | -0.21% | 36,591 |
| Sep 9, 2025 | 415.90 | 428.80 | 415.90 | 419.70 | 418.47 | 1.94% | 94,418 |
| Sep 8, 2025 | 414.30 | 422.55 | 403.35 | 411.70 | 410.50 | -0.47% | 120,833 |
| Sep 5, 2025 | 423.05 | 427.95 | 411.80 | 413.65 | 412.44 | -1.24% | 63,759 |
| Sep 4, 2025 | 427.00 | 437.00 | 416.00 | 418.85 | 417.63 | -1.66% | 83,964 |
| Sep 3, 2025 | 425.95 | 434.00 | 416.00 | 425.90 | 424.66 | 0.39% | 121,510 |
| Sep 2, 2025 | 434.45 | 440.00 | 422.35 | 424.25 | 423.01 | -2.17% | 152,130 |
| Sep 1, 2025 | 403.50 | 437.00 | 403.50 | 433.65 | 432.38 | 7.47% | 380,145 |
| Aug 29, 2025 | 426.05 | 436.90 | 401.20 | 403.50 | 402.32 | -5.60% | 292,174 |
| Aug 28, 2025 | 426.00 | 439.20 | 423.35 | 427.45 | 426.20 | -0.31% | 249,990 |
| Aug 26, 2025 | 430.55 | 456.60 | 423.00 | 428.80 | 427.55 | -1.74% | 490,017 |
| Aug 25, 2025 | 453.95 | 459.90 | 430.50 | 436.40 | 435.13 | 1.70% | 660,788 |
| Aug 22, 2025 | 380.20 | 455.90 | 380.20 | 429.10 | 427.85 | 12.94% | 3,070,013 |
| Aug 21, 2025 | 392.95 | 396.80 | 376.55 | 379.95 | 378.84 | -3.31% | 129,096 |
| Aug 20, 2025 | 396.30 | 397.45 | 385.65 | 392.95 | 391.80 | -0.36% | 149,904 |
| Aug 19, 2025 | 411.00 | 414.65 | 392.00 | 394.35 | 393.20 | -4.21% | 143,284 |
| Aug 18, 2025 | 393.00 | 417.60 | 393.00 | 411.70 | 410.50 | 5.13% | 346,809 |
| Aug 14, 2025 | 379.00 | 419.00 | 368.00 | 391.60 | 390.46 | 9.19% | 2,043,188 |
| Aug 13, 2025 | 367.20 | 373.00 | 353.55 | 358.65 | 357.60 | -2.33% | 83,455 |
| Aug 12, 2025 | 381.90 | 384.75 | 365.00 | 367.20 | 366.13 | -3.58% | 52,903 |
| Aug 11, 2025 | 378.90 | 387.40 | 368.50 | 380.85 | 379.74 | 0.46% | 69,346 |
| Aug 8, 2025 | 388.00 | 393.85 | 375.00 | 379.10 | 377.99 | -2.97% | 44,034 |
| Aug 7, 2025 | 385.00 | 395.60 | 374.50 | 390.70 | 389.56 | 1.64% | 99,117 |
| Aug 6, 2025 | 394.80 | 395.00 | 377.50 | 384.40 | 383.28 | -2.23% | 93,801 |
| Aug 5, 2025 | 402.70 | 415.20 | 392.00 | 393.15 | 392.00 | -2.37% | 98,635 |
| Aug 4, 2025 | 383.00 | 407.70 | 374.15 | 402.70 | 401.52 | 4.45% | 229,427 |
| Aug 1, 2025 | 389.00 | 411.70 | 383.00 | 385.55 | 384.42 | -1.33% | 373,118 |
| Jul 31, 2025 | 372.05 | 402.50 | 360.20 | 390.75 | 389.61 | 3.73% | 242,615 |
| Jul 30, 2025 | 378.65 | 390.65 | 370.75 | 376.70 | 375.60 | -1.81% | 122,864 |
| Jul 29, 2025 | 370.55 | 402.90 | 365.05 | 383.65 | 382.53 | 3.54% | 454,613 |
| Jul 28, 2025 | 356.00 | 376.95 | 352.55 | 370.55 | 369.47 | 4.39% | 93,260 |
| Jul 25, 2025 | 363.90 | 367.40 | 352.10 | 354.95 | 353.91 | -2.74% | 61,742 |
| Jul 24, 2025 | 366.00 | 373.45 | 363.35 | 364.95 | 363.88 | -1.11% | 28,073 |
| Jul 23, 2025 | 373.70 | 374.45 | 366.30 | 369.05 | 367.97 | -0.77% | 36,909 |
| Jul 22, 2025 | 370.30 | 375.70 | 365.35 | 371.90 | 370.81 | 0.94% | 34,882 |
| Jul 21, 2025 | 375.00 | 379.80 | 365.00 | 368.45 | 367.37 | -1.29% | 61,697 |
| Jul 18, 2025 | 366.60 | 375.00 | 355.10 | 373.25 | 372.16 | 2.63% | 79,616 |