Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 342.00
-20.65 (-5.69%)
Feb 19, 2026, 3:29 PM IST
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 371.50 | 374.70 | 359.10 | 362.65 | 362.65 | -2.25% | 39,552 |
| Feb 17, 2026 | 361.95 | 373.25 | 352.05 | 371.00 | 371.00 | 4.24% | 78,553 |
| Feb 16, 2026 | 358.00 | 364.40 | 351.35 | 355.90 | 355.90 | 1.40% | 41,119 |
| Feb 13, 2026 | 355.00 | 359.40 | 340.20 | 351.00 | 351.00 | -0.17% | 61,484 |
| Feb 12, 2026 | 337.00 | 368.00 | 332.00 | 351.60 | 351.60 | 4.52% | 155,005 |
| Feb 11, 2026 | 337.60 | 338.00 | 325.10 | 336.40 | 336.40 | 1.97% | 21,440 |
| Feb 10, 2026 | 322.05 | 334.70 | 322.05 | 329.90 | 329.90 | 1.04% | 16,883 |
| Feb 9, 2026 | 320.85 | 328.60 | 316.80 | 326.50 | 326.50 | 3.80% | 16,567 |
| Feb 6, 2026 | 318.00 | 318.50 | 312.05 | 314.55 | 314.55 | -1.38% | 8,887 |
| Feb 5, 2026 | 330.00 | 330.00 | 315.00 | 318.95 | 318.95 | -0.87% | 16,141 |
| Feb 4, 2026 | 320.00 | 325.15 | 318.95 | 321.75 | 321.75 | 0.69% | 11,387 |
| Feb 3, 2026 | 335.00 | 335.00 | 316.35 | 319.55 | 319.55 | 1.67% | 17,963 |
| Feb 2, 2026 | 318.00 | 320.75 | 306.00 | 314.30 | 314.30 | -0.29% | 28,725 |
| Feb 1, 2026 | 331.00 | 339.85 | 312.00 | 315.20 | 315.20 | -4.90% | 22,663 |
| Jan 30, 2026 | 325.00 | 338.85 | 318.05 | 331.45 | 331.45 | 1.84% | 30,993 |
| Jan 29, 2026 | 308.45 | 330.00 | 303.25 | 325.45 | 325.45 | 5.51% | 51,171 |
| Jan 28, 2026 | 296.50 | 309.75 | 296.50 | 308.45 | 308.45 | 2.92% | 9,319 |
| Jan 27, 2026 | 300.00 | 306.60 | 290.55 | 299.70 | 299.70 | -0.28% | 27,926 |
| Jan 23, 2026 | 304.50 | 306.15 | 296.25 | 300.55 | 300.55 | -1.85% | 16,930 |
| Jan 22, 2026 | 300.00 | 308.00 | 295.55 | 306.20 | 306.20 | 3.94% | 23,078 |
| Jan 21, 2026 | 286.10 | 304.85 | 286.10 | 294.60 | 294.60 | 1.48% | 58,110 |
| Jan 20, 2026 | 304.35 | 305.90 | 285.35 | 290.30 | 290.30 | -4.63% | 69,898 |
| Jan 19, 2026 | 311.00 | 311.35 | 302.40 | 304.40 | 304.40 | -2.09% | 20,012 |
| Jan 16, 2026 | 314.40 | 318.70 | 309.15 | 310.90 | 310.90 | -0.37% | 21,169 |
| Jan 14, 2026 | 315.30 | 319.60 | 310.00 | 312.05 | 312.05 | -1.53% | 18,409 |
| Jan 13, 2026 | 308.80 | 325.20 | 308.80 | 316.90 | 316.90 | 2.62% | 27,611 |
| Jan 12, 2026 | 309.60 | 311.10 | 302.45 | 308.80 | 308.80 | -0.63% | 17,959 |
| Jan 9, 2026 | 316.05 | 324.55 | 306.10 | 310.75 | 310.75 | -3.76% | 22,090 |
| Jan 8, 2026 | 335.45 | 336.10 | 320.10 | 322.90 | 322.90 | -3.51% | 19,361 |
| Jan 7, 2026 | 337.70 | 338.70 | 330.60 | 334.65 | 334.65 | -0.03% | 16,690 |
| Jan 6, 2026 | 340.55 | 347.85 | 332.70 | 334.75 | 334.75 | -1.70% | 44,345 |
| Jan 5, 2026 | 345.45 | 349.30 | 338.40 | 340.55 | 340.55 | -1.42% | 34,132 |
| Jan 2, 2026 | 326.15 | 348.00 | 325.30 | 345.45 | 345.45 | 5.59% | 57,937 |
| Jan 1, 2026 | 331.00 | 335.50 | 324.10 | 327.15 | 327.15 | 0.08% | 19,161 |
| Dec 31, 2025 | 324.85 | 329.10 | 321.95 | 326.90 | 326.90 | 1.52% | 8,782 |
| Dec 30, 2025 | 320.00 | 326.50 | 319.15 | 322.00 | 322.00 | -0.08% | 13,403 |
| Dec 29, 2025 | 316.05 | 325.80 | 316.05 | 322.25 | 322.25 | 0.48% | 24,673 |
| Dec 26, 2025 | 326.00 | 326.00 | 314.75 | 320.70 | 320.70 | -0.23% | 24,068 |
| Dec 24, 2025 | 322.80 | 324.00 | 318.60 | 321.45 | 321.45 | 1.05% | 19,239 |
| Dec 23, 2025 | 322.80 | 322.95 | 316.35 | 318.10 | 318.10 | -1.30% | 18,868 |
| Dec 22, 2025 | 318.00 | 323.75 | 316.20 | 322.30 | 322.30 | 1.96% | 12,203 |
| Dec 19, 2025 | 318.65 | 321.40 | 308.00 | 316.10 | 316.10 | 0.19% | 34,191 |
| Dec 18, 2025 | 327.40 | 327.40 | 314.05 | 315.50 | 315.50 | -2.67% | 22,175 |
| Dec 17, 2025 | 326.60 | 328.25 | 321.30 | 324.15 | 324.15 | -1.25% | 24,603 |
| Dec 16, 2025 | 325.10 | 330.60 | 324.15 | 328.25 | 328.25 | 0.64% | 14,624 |
| Dec 15, 2025 | 320.00 | 329.90 | 320.00 | 326.15 | 326.15 | 1.05% | 42,042 |
| Dec 12, 2025 | 320.50 | 325.60 | 319.70 | 322.75 | 322.75 | 1.25% | 26,501 |
| Dec 11, 2025 | 319.70 | 320.40 | 313.40 | 318.75 | 318.75 | 0.16% | 29,182 |
| Dec 10, 2025 | 323.40 | 327.10 | 315.10 | 318.25 | 318.25 | -2.08% | 38,623 |
| Dec 9, 2025 | 316.20 | 326.25 | 309.75 | 325.00 | 325.00 | 2.23% | 46,830 |