Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 425.90
+1.65 (0.39%)
Sep 3, 2025, 3:30 PM IST
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 434.45 | 440.00 | 422.35 | 424.25 | 424.25 | -2.17% | 151,871 |
| Sep 1, 2025 | 403.50 | 437.00 | 403.50 | 433.65 | 433.65 | 7.47% | 380,145 |
| Aug 29, 2025 | 426.05 | 436.90 | 401.20 | 403.50 | 403.50 | -5.60% | 292,174 |
| Aug 28, 2025 | 426.00 | 439.20 | 423.35 | 427.45 | 427.45 | -0.31% | 249,990 |
| Aug 26, 2025 | 430.55 | 456.60 | 423.00 | 428.80 | 428.80 | -1.74% | 490,017 |
| Aug 25, 2025 | 453.95 | 459.90 | 430.50 | 436.40 | 436.40 | 1.70% | 660,789 |
| Aug 22, 2025 | 380.20 | 455.90 | 380.20 | 429.10 | 429.10 | 12.94% | 3,070,106 |
| Aug 21, 2025 | 392.95 | 396.80 | 376.55 | 379.95 | 379.95 | -3.31% | 129,096 |
| Aug 20, 2025 | 396.30 | 397.45 | 385.65 | 392.95 | 392.95 | -0.36% | 149,904 |
| Aug 19, 2025 | 411.00 | 414.65 | 392.00 | 394.35 | 394.35 | -4.21% | 143,284 |
| Aug 18, 2025 | 393.00 | 417.60 | 393.00 | 411.70 | 411.70 | 5.13% | 346,954 |
| Aug 14, 2025 | 379.00 | 419.00 | 368.00 | 391.60 | 391.60 | 9.19% | 2,043,188 |
| Aug 13, 2025 | 367.20 | 373.00 | 353.55 | 358.65 | 358.65 | -2.33% | 83,486 |
| Aug 12, 2025 | 381.90 | 384.75 | 365.00 | 367.20 | 367.20 | -3.58% | 53,279 |
| Aug 11, 2025 | 378.90 | 387.40 | 368.50 | 380.85 | 380.85 | 0.46% | 69,346 |
| Aug 8, 2025 | 388.00 | 393.85 | 375.00 | 379.10 | 379.10 | -2.97% | 44,136 |
| Aug 7, 2025 | 385.00 | 395.60 | 374.50 | 390.70 | 390.70 | 1.64% | 99,251 |
| Aug 6, 2025 | 394.80 | 395.00 | 377.50 | 384.40 | 384.40 | -2.23% | 93,802 |
| Aug 5, 2025 | 402.70 | 415.20 | 392.00 | 393.15 | 393.15 | -2.37% | 98,635 |
| Aug 4, 2025 | 383.00 | 407.70 | 374.15 | 402.70 | 402.70 | 4.45% | 229,427 |
| Aug 1, 2025 | 389.00 | 411.70 | 383.00 | 385.55 | 385.55 | -1.33% | 373,118 |
| Jul 31, 2025 | 372.05 | 402.50 | 360.20 | 390.75 | 390.75 | 3.73% | 242,615 |
| Jul 30, 2025 | 378.65 | 390.65 | 370.75 | 376.70 | 376.70 | -1.81% | 122,864 |
| Jul 29, 2025 | 370.55 | 402.90 | 365.05 | 383.65 | 383.65 | 3.54% | 454,613 |
| Jul 28, 2025 | 356.00 | 376.95 | 352.55 | 370.55 | 370.55 | 4.39% | 93,260 |
| Jul 25, 2025 | 363.90 | 367.40 | 352.10 | 354.95 | 354.95 | -2.74% | 61,742 |
| Jul 24, 2025 | 366.00 | 373.45 | 363.35 | 364.95 | 364.95 | -1.11% | 28,073 |
| Jul 23, 2025 | 373.70 | 374.45 | 366.30 | 369.05 | 369.05 | -0.77% | 36,909 |
| Jul 22, 2025 | 370.30 | 375.70 | 365.35 | 371.90 | 371.90 | 0.94% | 34,882 |
| Jul 21, 2025 | 375.00 | 379.80 | 365.00 | 368.45 | 368.45 | -1.29% | 61,697 |
| Jul 18, 2025 | 366.60 | 375.00 | 355.10 | 373.25 | 373.25 | 2.63% | 79,616 |
| Jul 17, 2025 | 372.80 | 373.15 | 360.95 | 363.70 | 363.70 | -1.50% | 47,189 |
| Jul 16, 2025 | 372.00 | 380.80 | 365.00 | 369.25 | 369.25 | -1.24% | 99,296 |
| Jul 15, 2025 | 344.60 | 377.00 | 344.60 | 373.90 | 373.90 | 9.14% | 245,595 |
| Jul 14, 2025 | 343.00 | 348.00 | 340.00 | 342.60 | 342.60 | -0.90% | 33,289 |
| Jul 11, 2025 | 354.65 | 356.45 | 342.00 | 345.70 | 345.70 | -2.52% | 58,940 |
| Jul 10, 2025 | 368.80 | 368.80 | 352.35 | 354.65 | 354.65 | -3.40% | 98,509 |
| Jul 9, 2025 | 360.25 | 371.40 | 358.50 | 367.15 | 367.15 | 1.28% | 97,985 |
| Jul 8, 2025 | 357.90 | 368.00 | 350.95 | 362.50 | 362.50 | 2.27% | 217,945 |
| Jul 7, 2025 | 337.70 | 357.75 | 335.50 | 354.45 | 354.45 | 5.57% | 171,971 |
| Jul 4, 2025 | 326.15 | 337.95 | 324.35 | 335.75 | 335.75 | 2.63% | 66,602 |
| Jul 3, 2025 | 337.95 | 337.95 | 325.55 | 327.15 | 327.15 | -2.62% | 55,198 |
| Jul 2, 2025 | 339.00 | 342.65 | 333.05 | 335.95 | 335.95 | -0.44% | 58,102 |
| Jul 1, 2025 | 350.00 | 351.55 | 335.25 | 337.45 | 337.45 | -2.29% | 129,083 |
| Jun 30, 2025 | 328.90 | 349.70 | 328.90 | 345.35 | 345.35 | 6.33% | 270,534 |
| Jun 27, 2025 | 322.75 | 335.00 | 322.75 | 324.80 | 324.80 | 0.64% | 81,819 |
| Jun 26, 2025 | 325.10 | 333.50 | 321.50 | 322.75 | 322.75 | -0.43% | 52,219 |
| Jun 25, 2025 | 311.05 | 329.40 | 311.05 | 324.15 | 324.15 | 4.75% | 88,815 |
| Jun 24, 2025 | 314.95 | 319.85 | 307.70 | 309.45 | 309.45 | -0.16% | 52,113 |
| Jun 23, 2025 | 311.00 | 312.00 | 306.20 | 309.95 | 309.95 | -1.59% | 24,055 |