Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 500.10
+3.50 (0.70%)
Sep 4, 2026, 3:29 PM IST
NSE:ARIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 496.55 | 506.95 | 486.30 | 500.10 | 500.10 | 0.70% | 59,836 |
| Sep 3, 2026 | 500.00 | 507.20 | 488.50 | 496.60 | 496.60 | 0.25% | 60,328 |
| Sep 2, 2026 | 461.60 | 510.25 | 461.55 | 495.35 | 495.35 | 7.95% | 480,377 |
| Sep 1, 2026 | 480.35 | 480.35 | 442.00 | 458.85 | 458.85 | -3.29% | 103,326 |
| Aug 31, 2026 | 480.00 | 487.95 | 472.50 | 474.45 | 474.45 | -2.03% | 30,956 |
| Aug 28, 2026 | 492.80 | 497.60 | 465.30 | 484.30 | 484.30 | -1.29% | 54,489 |
| Aug 27, 2026 | 492.60 | 510.00 | 488.10 | 490.65 | 490.65 | -2.59% | 151,168 |
| Aug 26, 2026 | 446.65 | 517.90 | 445.10 | 503.70 | 503.70 | 12.75% | 1,074,702 |
| Aug 25, 2026 | 462.25 | 462.25 | 433.00 | 446.75 | 446.75 | -2.68% | 19,980 |
| Aug 24, 2026 | 454.95 | 475.00 | 445.00 | 459.05 | 459.05 | 1.40% | 86,678 |
| Aug 21, 2026 | 435.25 | 457.15 | 432.95 | 452.70 | 452.70 | 4.05% | 54,457 |
| Aug 20, 2026 | 442.60 | 455.00 | 435.00 | 435.10 | 435.10 | -0.75% | 58,300 |
| Aug 19, 2026 | 446.70 | 449.65 | 430.50 | 438.40 | 438.40 | -0.97% | 46,727 |
| Aug 18, 2026 | 429.30 | 450.00 | 421.00 | 442.70 | 442.70 | 1.85% | 173,328 |
| Aug 17, 2026 | 418.05 | 437.85 | 408.15 | 434.65 | 434.65 | 5.11% | 183,764 |
| Aug 14, 2026 | 386.10 | 416.05 | 386.10 | 413.50 | 413.50 | 7.10% | 220,076 |
| Aug 13, 2026 | 390.10 | 399.95 | 381.00 | 386.10 | 386.10 | -2.83% | 41,674 |
| Aug 12, 2026 | 365.00 | 425.00 | 365.00 | 397.35 | 397.35 | 11.68% | 547,284 |
| Aug 11, 2026 | 344.80 | 359.00 | 340.35 | 355.80 | 355.80 | 3.19% | 44,528 |
| Aug 10, 2026 | 344.80 | 354.20 | 339.10 | 344.80 | 344.80 | 1.64% | 10,581 |
| Aug 7, 2026 | 344.25 | 344.70 | 336.00 | 339.25 | 339.25 | -1.40% | 14,390 |
| Aug 6, 2026 | 344.80 | 348.90 | 335.20 | 344.05 | 344.05 | 0.28% | 11,553 |
| Aug 5, 2026 | 337.10 | 345.00 | 337.10 | 343.10 | 343.10 | 0.59% | 8,619 |
| Aug 4, 2026 | 343.85 | 345.00 | 338.80 | 341.10 | 341.10 | 0.12% | 5,368 |
| Aug 3, 2026 | 334.10 | 342.00 | 333.45 | 340.70 | 340.70 | 0.96% | 4,220 |
| Jul 31, 2026 | 342.05 | 343.50 | 336.60 | 337.45 | 337.45 | -0.25% | 7,218 |
| Jul 30, 2026 | 343.65 | 344.20 | 336.65 | 338.30 | 338.30 | -1.56% | 3,952 |
| Jul 29, 2026 | 340.05 | 345.20 | 340.00 | 343.65 | 343.65 | 1.04% | 9,371 |
| Jul 28, 2026 | 337.10 | 343.90 | 337.10 | 340.10 | 340.10 | -1.12% | 7,051 |
| Jul 27, 2026 | 334.00 | 347.95 | 334.00 | 343.95 | 343.95 | 0.85% | 10,356 |
| Jul 24, 2026 | 340.00 | 348.15 | 331.35 | 341.05 | 341.05 | 0.41% | 15,771 |
| Jul 23, 2026 | 338.75 | 341.40 | 328.90 | 339.65 | 339.65 | -0.10% | 12,036 |
| Jul 22, 2026 | 340.00 | 344.60 | 336.65 | 340.00 | 340.00 | - | 12,185 |
| Jul 21, 2026 | 345.45 | 346.50 | 339.10 | 340.00 | 340.00 | -1.58% | 10,152 |
| Jul 20, 2026 | 344.90 | 346.95 | 340.10 | 345.45 | 345.45 | 0.16% | 8,069 |
| 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 |