Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 345.00
+0.10 (0.03%)
Jul 20, 2026, 3:30 PM IST
NSE:ARIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 344.90 | 346.95 | 340.10 | 345.40 | - | 0.14% | 7,526 |
| Jul 17, 2026 | 344.15 | 347.40 | 340.00 | 344.90 | 344.90 | 0.22% | 16,789 |
| Jul 16, 2026 | 345.40 | 349.65 | 341.05 | 344.15 | 344.15 | -0.36% | 12,315 |
| Jul 15, 2026 | 340.80 | 348.55 | 340.80 | 345.40 | 345.40 | 1.20% | 10,638 |
| Jul 14, 2026 | 342.80 | 344.90 | 335.00 | 341.30 | 341.30 | -1.46% | 62,728 |
| Jul 13, 2026 | 347.90 | 349.70 | 339.15 | 346.35 | 346.35 | 0.64% | 9,681 |
| Jul 10, 2026 | 345.15 | 347.80 | 342.85 | 344.15 | 344.15 | 0.03% | 15,977 |
| Jul 9, 2026 | 337.20 | 349.70 | 337.20 | 344.05 | 344.05 | 1.71% | 21,960 |
| Jul 8, 2026 | 340.10 | 345.00 | 333.05 | 338.25 | 338.25 | -0.54% | 27,986 |
| Jul 7, 2026 | 345.15 | 346.30 | 339.50 | 340.10 | 340.10 | -1.12% | 21,366 |
| Jul 6, 2026 | 341.60 | 346.55 | 339.80 | 343.95 | 343.95 | 0.03% | 23,616 |
| Jul 3, 2026 | 346.00 | 346.00 | 341.35 | 343.85 | 343.85 | 0.81% | 11,913 |
| Jul 2, 2026 | 344.20 | 344.50 | 335.60 | 341.10 | 341.10 | 0.38% | 24,489 |
| Jul 1, 2026 | 333.20 | 341.90 | 333.20 | 339.80 | 339.80 | 1.24% | 17,517 |
| Jun 30, 2026 | 335.90 | 338.45 | 334.10 | 335.65 | 335.65 | -0.10% | 8,208 |
| Jun 29, 2026 | 334.65 | 340.60 | 333.00 | 336.00 | 336.00 | -0.97% | 12,606 |
| Jun 25, 2026 | 340.25 | 340.90 | 335.00 | 339.30 | 339.30 | -0.21% | 9,439 |
| Jun 24, 2026 | 334.00 | 342.50 | 334.00 | 340.00 | 340.00 | 2.04% | 26,064 |
| Jun 23, 2026 | 333.90 | 340.00 | 328.30 | 333.20 | 333.20 | 0.20% | 25,292 |
| Jun 22, 2026 | 328.30 | 338.80 | 328.30 | 332.55 | 332.55 | 1.29% | 17,260 |
| Jun 19, 2026 | 332.00 | 335.00 | 326.00 | 328.30 | 328.30 | -1.59% | 32,328 |
| Jun 18, 2026 | 340.00 | 340.45 | 332.00 | 333.60 | 333.60 | -0.96% | 9,201 |
| Jun 17, 2026 | 342.00 | 342.00 | 334.00 | 336.85 | 336.85 | -1.19% | 15,051 |
| Jun 16, 2026 | 335.95 | 347.00 | 334.15 | 340.90 | 340.90 | 1.55% | 28,478 |
| Jun 15, 2026 | 339.75 | 343.60 | 335.00 | 335.70 | 335.70 | -0.19% | 15,852 |
| Jun 12, 2026 | 325.25 | 339.90 | 325.25 | 336.35 | 336.35 | 3.05% | 26,807 |
| Jun 11, 2026 | 329.95 | 331.80 | 322.10 | 326.40 | 326.40 | -0.08% | 15,065 |
| Jun 10, 2026 | 324.00 | 333.50 | 316.05 | 326.65 | 326.65 | 2.32% | 41,631 |
| Jun 9, 2026 | 332.65 | 332.65 | 316.50 | 319.25 | 319.25 | -1.05% | 25,516 |
| Jun 8, 2026 | 329.00 | 333.00 | 319.25 | 322.65 | 322.65 | -2.33% | 23,336 |
| Jun 5, 2026 | 331.65 | 338.00 | 328.00 | 330.35 | 330.35 | -1.11% | 13,072 |
| Jun 4, 2026 | 325.90 | 335.80 | 325.90 | 334.05 | 334.05 | 0.95% | 13,787 |
| Jun 3, 2026 | 330.35 | 334.70 | 327.10 | 330.90 | 330.90 | -0.35% | 15,944 |
| Jun 2, 2026 | 323.10 | 333.75 | 320.00 | 332.05 | 332.05 | 2.04% | 26,865 |
| Jun 1, 2026 | 337.20 | 345.90 | 320.00 | 325.40 | 325.40 | -3.30% | 58,996 |
| May 29, 2026 | 358.05 | 359.00 | 332.35 | 336.50 | 336.50 | -7.49% | 73,660 |
| May 27, 2026 | 355.00 | 368.00 | 351.00 | 363.75 | 363.75 | 2.45% | 49,066 |
| May 26, 2026 | 364.30 | 367.95 | 353.10 | 355.05 | 355.05 | -2.61% | 26,549 |
| May 25, 2026 | 352.45 | 368.00 | 352.45 | 364.55 | 364.55 | 3.13% | 25,818 |
| May 22, 2026 | 364.20 | 364.20 | 344.55 | 353.50 | 353.50 | -0.51% | 22,797 |
| May 21, 2026 | 359.95 | 361.00 | 351.95 | 355.30 | 355.30 | 0.14% | 16,069 |
| May 20, 2026 | 351.00 | 357.35 | 351.00 | 354.80 | 354.80 | -0.45% | 7,835 |
| May 19, 2026 | 358.05 | 363.50 | 355.00 | 356.40 | 356.40 | -0.18% | 22,529 |
| May 18, 2026 | 353.60 | 362.00 | 338.25 | 357.05 | 357.05 | 0.96% | 55,895 |
| May 15, 2026 | 355.30 | 358.95 | 350.00 | 353.65 | 353.65 | 0.60% | 14,282 |
| May 14, 2026 | 363.95 | 363.95 | 348.40 | 351.55 | 351.55 | 1.24% | 22,623 |
| May 13, 2026 | 348.15 | 356.90 | 345.15 | 347.25 | 347.25 | -0.46% | 17,877 |
| May 12, 2026 | 356.80 | 364.00 | 344.90 | 348.85 | 348.85 | -3.81% | 36,966 |
| May 11, 2026 | 362.50 | 369.50 | 356.05 | 362.65 | 362.65 | -1.79% | 21,420 |
| May 8, 2026 | 380.05 | 382.00 | 367.10 | 369.25 | 369.25 | -2.84% | 22,260 |