Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 342.80
+2.20 (0.65%)
Apr 2, 2026, 3:29 PM IST
NSE:ARIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 328.05 | 345.90 | 328.05 | 340.60 | 340.60 | 4.95% | 34,746 |
| Mar 30, 2026 | 339.00 | 339.70 | 318.35 | 324.55 | 324.55 | -4.36% | 43,693 |
| Mar 27, 2026 | 352.60 | 357.40 | 337.00 | 339.35 | 339.35 | -3.00% | 89,953 |
| Mar 25, 2026 | 359.85 | 360.90 | 347.55 | 349.85 | 349.85 | -0.38% | 26,925 |
| Mar 24, 2026 | 359.80 | 363.15 | 346.40 | 351.20 | 351.20 | 0.23% | 49,734 |
| Mar 23, 2026 | 332.35 | 355.40 | 320.05 | 350.40 | 350.40 | 3.35% | 75,294 |
| Mar 20, 2026 | 331.05 | 342.50 | 331.00 | 339.05 | 339.05 | 2.42% | 21,824 |
| Mar 19, 2026 | 330.00 | 336.95 | 325.65 | 331.05 | 331.05 | -1.36% | 14,784 |
| Mar 18, 2026 | 329.70 | 337.50 | 328.60 | 335.60 | 335.60 | 1.74% | 17,376 |
| Mar 17, 2026 | 324.30 | 333.95 | 320.75 | 329.85 | 329.85 | 1.52% | 49,658 |
| Mar 16, 2026 | 324.95 | 329.75 | 316.05 | 324.90 | 324.90 | 0.49% | 15,939 |
| Mar 13, 2026 | 334.40 | 340.45 | 320.45 | 323.30 | 323.30 | -4.62% | 40,021 |
| Mar 12, 2026 | 345.75 | 346.00 | 336.10 | 338.95 | 338.95 | -1.97% | 22,710 |
| Mar 11, 2026 | 346.50 | 348.20 | 341.15 | 345.75 | 345.75 | -0.12% | 26,211 |
| Mar 10, 2026 | 323.50 | 352.30 | 322.60 | 346.15 | 346.15 | 7.12% | 74,799 |
| Mar 9, 2026 | 330.00 | 333.00 | 315.00 | 323.15 | 323.15 | -5.46% | 41,946 |
| Mar 6, 2026 | 344.00 | 354.95 | 338.55 | 341.80 | 341.80 | 0.15% | 14,803 |
| Mar 5, 2026 | 334.00 | 357.30 | 325.10 | 341.30 | 341.30 | 3.30% | 57,800 |
| Mar 4, 2026 | 331.90 | 333.00 | 312.05 | 330.40 | 330.40 | -1.14% | 53,321 |
| Mar 2, 2026 | 320.00 | 348.50 | 315.00 | 334.20 | 334.20 | 1.83% | 78,904 |
| Feb 27, 2026 | 331.50 | 333.60 | 326.05 | 328.20 | 328.20 | -0.85% | 19,186 |
| Feb 26, 2026 | 338.90 | 340.95 | 329.05 | 331.00 | 331.00 | -1.97% | 11,559 |
| Feb 25, 2026 | 335.10 | 343.70 | 335.10 | 337.65 | 337.65 | -0.68% | 18,595 |
| Feb 24, 2026 | 338.00 | 353.00 | 334.55 | 339.95 | 339.95 | -0.18% | 32,862 |
| Feb 23, 2026 | 344.90 | 350.65 | 337.00 | 340.55 | 340.55 | -0.95% | 19,534 |
| Feb 20, 2026 | 344.30 | 346.90 | 338.25 | 343.80 | 343.80 | -0.15% | 27,175 |
| Feb 19, 2026 | 365.55 | 365.55 | 341.65 | 344.30 | 344.30 | -5.06% | 66,705 |
| 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 |