Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 130.00
+7.70 (6.30%)
At close: Sep 8, 2025
NSE:ARISTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 6.30% | 3,200 |
| Sep 4, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 4.98% | 3,200 |
| Sep 3, 2025 | 122.55 | 126.10 | 116.50 | 116.50 | 116.50 | -3.40% | 9,600 |
| Aug 26, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.10 | 4.96% | 1,600 |
| Aug 25, 2025 | 113.00 | 116.65 | 113.00 | 114.90 | 114.42 | 3.42% | 4,800 |
| Aug 20, 2025 | 111.00 | 111.10 | 111.00 | 111.10 | 110.64 | -3.81% | 3,200 |
| Aug 19, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.02 | 5.00% | 1,600 |
| Aug 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.54 | -4.35% | 3,200 |
| Aug 13, 2025 | 113.60 | 115.00 | 113.60 | 115.00 | 114.52 | -3.81% | 4,800 |
| Aug 7, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.05 | -0.25% | 1,600 |
| Aug 6, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.35 | - | 1,600 |
| Aug 5, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.35 | -2.00% | 1,600 |
| Aug 1, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 121.79 | -2.00% | 1,600 |
| Jul 31, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.28 | 1.96% | 3,200 |
| Jul 30, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 121.89 | 2.00% | 1,600 |
| Jul 29, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 119.50 | -0.91% | 4,800 |
| Jul 25, 2025 | 122.50 | 122.50 | 121.00 | 121.10 | 120.60 | 0.46% | 6,400 |
| Jul 24, 2025 | 119.10 | 120.55 | 119.10 | 120.55 | 120.05 | 1.99% | 3,200 |
| Jul 23, 2025 | 118.05 | 118.20 | 118.05 | 118.20 | 117.71 | -1.17% | 6,400 |
| Jul 22, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.10 | -1.97% | 3,200 |
| Jul 21, 2025 | 121.60 | 122.00 | 121.60 | 122.00 | 121.49 | -1.65% | 4,800 |
| Jul 18, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.54 | -0.76% | 1,600 |
| Jul 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.48 | -0.87% | 1,600 |
| Jul 16, 2025 | 127.00 | 127.00 | 126.10 | 126.10 | 125.58 | -1.79% | 3,200 |
| Jul 14, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 127.87 | -1.98% | 1,600 |
| Jul 11, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.46 | -0.08% | 6,400 |
| Jul 10, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 130.56 | -1.98% | 1,600 |
| Jul 9, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.20 | -1.98% | 1,600 |
| Jul 8, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 135.88 | -1.98% | 1,600 |
| Jul 7, 2025 | 141.00 | 141.00 | 139.20 | 139.20 | 138.62 | -1.97% | 8,000 |
| Jul 4, 2025 | 143.55 | 143.55 | 140.00 | 142.00 | 141.41 | 3.84% | 11,200 |
| Jul 3, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.18 | 4.99% | 8,000 |
| Jul 2, 2025 | 130.15 | 130.25 | 130.15 | 130.25 | 129.71 | 5.00% | 3,200 |
| Jul 1, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.54 | 4.99% | 3,200 |
| Jun 30, 2025 | 118.00 | 118.15 | 118.00 | 118.15 | 117.66 | 4.98% | 9,600 |
| Jun 27, 2025 | 115.00 | 118.00 | 112.55 | 112.55 | 112.08 | -2.13% | 8,000 |
| Jun 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | - | 1,600 |
| Jun 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | -2.42% | 6,400 |
| Jun 18, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.36 | 2.03% | 1,600 |
| Jun 17, 2025 | 110.00 | 115.50 | 110.00 | 115.50 | 115.02 | 5.00% | 6,400 |
| Jun 16, 2025 | 107.85 | 110.00 | 107.85 | 110.00 | 109.54 | -3.08% | 6,400 |
| Jun 13, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.03 | -3.81% | 1,600 |
| Jun 11, 2025 | 117.80 | 118.00 | 117.80 | 118.00 | 117.51 | -4.84% | 3,200 |
| Jun 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.49 | -1.31% | 3,200 |
| Jun 9, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.13 | 1.62% | 3,200 |
| Jun 6, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.14 | -4.99% | 1,600 |
| Jun 5, 2025 | 130.20 | 130.20 | 130.15 | 130.15 | 129.61 | -5.00% | 3,200 |
| Jun 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.43 | -2.70% | 1,600 |
| Jun 3, 2025 | 141.00 | 142.00 | 140.75 | 140.80 | 140.22 | 4.30% | 6,400 |
| Jun 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.44 | -4.59% | 1,600 |