Aries Agro Limited (NSE:ARIES)
India · Delayed Price · Currency is INR 502.00
-6.50 (-1.28%)
Nov 11, 2026, 2:46 PM IST
NSE:ARIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 499.15 | 514.70 | 499.15 | 502.00 | 502.00 | -1.28% | 7,519 |
| Nov 9, 2026 | 498.75 | 515.00 | 490.30 | 508.50 | 508.50 | 1.45% | 8,049 |
| Nov 8, 2026 | 494.80 | 520.00 | 490.00 | 501.25 | 501.25 | -0.71% | 5,363 |
| Nov 6, 2026 | 497.90 | 514.00 | 489.05 | 504.85 | 504.85 | 1.65% | 20,045 |
| Nov 5, 2026 | 477.00 | 496.65 | 477.00 | 496.65 | 496.65 | 5.00% | 18,107 |
| Nov 4, 2026 | 447.00 | 473.70 | 447.00 | 473.00 | 473.00 | 4.84% | 7,875 |
| Nov 3, 2026 | 422.30 | 451.60 | 422.30 | 451.15 | 451.15 | 4.89% | 7,969 |
| Nov 2, 2026 | 433.50 | 434.30 | 415.60 | 430.10 | 430.10 | - | 9,031 |
| Oct 30, 2026 | 431.30 | 446.00 | 425.15 | 430.10 | 430.10 | -2.18% | 16,357 |
| Oct 29, 2026 | 444.90 | 444.90 | 426.15 | 439.70 | 439.70 | 0.56% | 4,788 |
| Oct 28, 2026 | 410.00 | 437.25 | 410.00 | 437.25 | 437.25 | 4.99% | 6,020 |
| Oct 27, 2026 | 423.00 | 434.90 | 408.00 | 416.45 | 416.45 | -2.10% | 5,321 |
| Oct 26, 2026 | 458.70 | 458.70 | 425.40 | 425.40 | 425.40 | -4.99% | 6,561 |
| Oct 23, 2026 | 468.20 | 475.90 | 447.75 | 447.75 | 447.75 | -5.00% | 20,236 |
| Oct 22, 2026 | 467.00 | 476.70 | 465.30 | 471.30 | 471.30 | 1.07% | 5,372 |
| Oct 21, 2026 | 473.55 | 478.40 | 462.20 | 466.30 | 466.30 | -1.53% | 14,304 |
| 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 |