Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 475.95
+2.40 (0.51%)
Oct 21, 2026, 3:28 PM IST
NSE:ARIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 473.55 | 478.40 | 462.20 | 475.95 | 475.95 | 0.51% | 14,599 |
| Oct 19, 2026 | 478.90 | 493.00 | 468.10 | 473.55 | 473.55 | 0.08% | 10,188 |
| Oct 16, 2026 | 479.00 | 481.90 | 470.00 | 473.15 | 473.15 | 0.22% | 10,303 |
| Oct 15, 2026 | 498.50 | 498.50 | 466.30 | 472.10 | 472.10 | -1.63% | 32,294 |
| Oct 14, 2026 | 475.00 | 493.55 | 472.70 | 479.90 | 479.90 | 0.93% | 9,208 |
| Oct 13, 2026 | 475.00 | 486.90 | 465.50 | 475.50 | 475.50 | 0.35% | 10,885 |
| Oct 12, 2026 | 486.00 | 493.00 | 470.00 | 473.85 | 473.85 | -1.84% | 7,373 |
| Oct 9, 2026 | 473.00 | 487.00 | 473.00 | 482.75 | 482.75 | 2.13% | 10,838 |
| Oct 8, 2026 | 519.00 | 519.00 | 469.85 | 472.70 | 472.70 | -4.42% | 18,759 |
| Oct 7, 2026 | 509.30 | 509.30 | 493.05 | 494.55 | 494.55 | -0.89% | 8,114 |
| Oct 6, 2026 | 505.60 | 514.00 | 492.10 | 499.00 | 499.00 | -0.45% | 24,527 |
| Oct 5, 2026 | 463.10 | 501.25 | 463.10 | 501.25 | 501.25 | 5.00% | 38,244 |
| Oct 1, 2026 | 472.10 | 489.00 | 456.60 | 477.40 | 477.40 | -0.66% | 27,860 |
| Sep 30, 2026 | 471.05 | 484.80 | 471.05 | 480.55 | 480.55 | 1.21% | 9,875 |
| Sep 29, 2026 | 467.00 | 484.90 | 467.00 | 474.80 | 474.80 | 0.91% | 8,953 |
| Sep 28, 2026 | 470.00 | 473.80 | 468.10 | 470.50 | 470.50 | -0.59% | 6,778 |
| Sep 25, 2026 | 476.00 | 476.05 | 468.50 | 473.30 | 473.30 | 1.37% | 5,177 |
| Sep 24, 2026 | 470.00 | 472.00 | 465.00 | 466.90 | 466.90 | -0.01% | 26,734 |
| Sep 23, 2026 | 469.95 | 473.00 | 456.15 | 466.95 | 466.95 | -0.64% | 10,055 |
| Sep 22, 2026 | 468.90 | 473.00 | 450.00 | 469.95 | 469.95 | 2.09% | 14,933 |
| Sep 21, 2026 | 469.70 | 472.00 | 461.05 | 462.80 | 460.35 | -1.96% | 6,187 |
| Sep 18, 2026 | 471.65 | 488.05 | 465.15 | 472.05 | 469.55 | -1.16% | 7,855 |
| Sep 17, 2026 | 480.60 | 487.90 | 470.00 | 477.60 | 475.07 | -0.64% | 7,757 |
| Sep 16, 2026 | 476.85 | 483.00 | 456.55 | 480.70 | 478.15 | 1.56% | 14,050 |
| Sep 15, 2026 | 468.50 | 482.00 | 453.00 | 473.30 | 470.79 | -0.48% | 25,734 |
| Sep 11, 2026 | 462.00 | 485.00 | 445.20 | 475.60 | 473.08 | 1.49% | 24,528 |
| Sep 10, 2026 | 485.80 | 489.00 | 461.85 | 468.60 | 466.12 | -3.61% | 18,982 |
| Sep 9, 2026 | 482.00 | 493.25 | 470.00 | 486.15 | 483.58 | 0.62% | 32,661 |
| Sep 8, 2026 | 481.95 | 498.00 | 461.70 | 483.15 | 480.59 | -0.58% | 16,363 |
| Sep 7, 2026 | 501.50 | 524.75 | 484.20 | 485.95 | 483.38 | -2.83% | 113,668 |
| Sep 4, 2026 | 496.55 | 506.95 | 486.30 | 500.10 | 497.45 | 0.70% | 59,836 |
| Sep 3, 2026 | 500.00 | 507.20 | 488.50 | 496.60 | 493.97 | 0.25% | 60,328 |
| Sep 2, 2026 | 461.60 | 510.25 | 461.55 | 495.35 | 492.73 | 7.95% | 480,377 |
| Sep 1, 2026 | 480.35 | 480.35 | 442.00 | 458.85 | 456.42 | -3.29% | 103,326 |
| Aug 31, 2026 | 480.00 | 487.95 | 472.50 | 474.45 | 471.94 | -2.03% | 30,956 |
| Aug 28, 2026 | 492.80 | 497.60 | 465.30 | 484.30 | 481.74 | -1.29% | 54,489 |
| Aug 27, 2026 | 492.60 | 510.00 | 488.10 | 490.65 | 488.05 | -2.59% | 151,168 |
| Aug 26, 2026 | 446.65 | 517.90 | 445.10 | 503.70 | 501.03 | 12.75% | 1,074,702 |
| Aug 25, 2026 | 462.25 | 462.25 | 433.00 | 446.75 | 444.38 | -2.68% | 19,980 |
| Aug 24, 2026 | 454.95 | 475.00 | 445.00 | 459.05 | 456.62 | 1.40% | 86,678 |
| Aug 21, 2026 | 435.25 | 457.15 | 432.95 | 452.70 | 450.30 | 4.05% | 54,457 |
| Aug 20, 2026 | 442.60 | 455.00 | 435.00 | 435.10 | 432.80 | -0.75% | 58,300 |
| Aug 19, 2026 | 446.70 | 449.65 | 430.50 | 438.40 | 436.08 | -0.97% | 46,727 |
| Aug 18, 2026 | 429.30 | 450.00 | 421.00 | 442.70 | 440.36 | 1.85% | 173,328 |
| Aug 17, 2026 | 418.05 | 437.85 | 408.15 | 434.65 | 432.35 | 5.11% | 183,764 |
| Aug 14, 2026 | 386.10 | 416.05 | 386.10 | 413.50 | 411.31 | 7.10% | 220,076 |
| Aug 13, 2026 | 390.10 | 399.95 | 381.00 | 386.10 | 384.06 | -2.83% | 41,674 |
| Aug 12, 2026 | 365.00 | 425.00 | 365.00 | 397.35 | 395.25 | 11.68% | 547,284 |
| Aug 11, 2026 | 344.80 | 359.00 | 340.35 | 355.80 | 353.92 | 3.19% | 44,528 |
| Aug 10, 2026 | 344.80 | 354.20 | 339.10 | 344.80 | 342.97 | 1.64% | 10,581 |