NSE:ARIES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	377.95	385.45	377.95	380.05	380.05	1.32%	20,929
May 6, 2026	368.30	377.40	368.25	375.10	375.10	1.71%	15,085
May 5, 2026	371.70	371.70	365.30	368.80	368.80	-0.34%	13,799
May 4, 2026	371.45	380.60	367.00	370.05	370.05	-0.38%	15,158
Apr 30, 2026	372.00	375.90	364.50	371.45	371.45	0.11%	17,644
Apr 29, 2026	380.20	385.80	367.75	371.05	371.05	-2.23%	26,424
Apr 28, 2026	382.45	389.90	377.20	379.50	379.50	-0.77%	31,671
Apr 27, 2026	375.30	387.30	363.50	382.45	382.45	3.43%	27,997
Apr 24, 2026	375.05	375.05	365.35	369.75	369.75	-1.32%	19,216
Apr 23, 2026	377.10	383.90	373.10	374.70	374.70	-0.79%	13,391
Apr 22, 2026	378.60	386.40	373.85	377.70	377.70	-0.38%	28,740
Apr 21, 2026	380.20	387.75	376.10	379.15	379.15	-0.66%	22,167
Apr 20, 2026	391.85	391.85	380.15	381.65	381.65	-1.55%	25,809
Apr 17, 2026	393.00	397.80	386.60	387.65	387.65	-1.20%	39,255
Apr 16, 2026	397.90	400.00	383.55	392.35	392.35	-0.22%	46,232
Apr 15, 2026	377.60	405.45	377.60	393.20	393.20	4.20%	75,573
Apr 13, 2026	379.90	385.00	355.15	377.35	377.35	-0.68%	42,144
Apr 10, 2026	363.90	381.40	362.95	379.95	379.95	3.90%	47,607
Apr 9, 2026	370.55	380.00	363.00	365.70	365.70	-2.49%	24,134
Apr 8, 2026	364.95	379.15	361.20	375.05	375.05	3.63%	52,897
Apr 7, 2026	362.00	363.00	352.55	361.90	361.90	0.89%	27,519
Apr 6, 2026	341.90	361.00	338.30	358.70	358.70	4.29%	42,167
Apr 2, 2026	333.65	349.70	330.25	343.95	343.95	0.98%	18,911
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