Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 103.85
-5.45 (-4.99%)
At close: Jan 23, 2026
NSE:ARISTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 103.90 | 103.90 | 103.85 | 103.85 | 103.85 | -4.99% | 1,600 |
| Jan 21, 2026 | 112.00 | 112.00 | 109.30 | 109.30 | 109.30 | -4.96% | 1,600 |
| Jan 19, 2026 | 110.30 | 115.00 | 110.30 | 115.00 | 115.00 | -0.82% | 2,400 |
| Jan 13, 2026 | 107.00 | 115.95 | 107.00 | 115.95 | 115.95 | 4.41% | 6,400 |
| Jan 7, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - | 1,600 |
| Jan 6, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -3.43% | 800 |
| Jan 5, 2026 | 114.05 | 115.50 | 114.00 | 115.00 | 115.00 | -4.17% | 6,400 |
| Jan 1, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 3,200 |
| Dec 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.29% | 2,400 |
| Dec 19, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 800 |
| Dec 18, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -4.96% | 1,600 |
| Dec 17, 2025 | 126.00 | 126.00 | 117.20 | 125.90 | 125.90 | 4.27% | 8,000 |
| Dec 16, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 800 |
| Dec 15, 2025 | 114.45 | 116.00 | 112.00 | 115.00 | 115.00 | 0.48% | 4,000 |
| Dec 10, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 5.00% | 800 |
| Dec 8, 2025 | 109.10 | 109.10 | 109.00 | 109.00 | 109.00 | -2.68% | 4,800 |
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.23% | 800 |
| Dec 4, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.51% | 800 |
| Dec 3, 2025 | 112.00 | 118.85 | 112.00 | 117.55 | 117.55 | 3.80% | 8,800 |
| Dec 1, 2025 | 123.50 | 123.50 | 113.25 | 113.25 | 113.25 | -3.74% | 10,400 |
| Nov 28, 2025 | 112.00 | 117.65 | 112.00 | 117.65 | 117.65 | 5.00% | 3,200 |
| Nov 27, 2025 | 115.00 | 115.00 | 112.05 | 112.05 | 112.05 | -5.00% | 6,400 |
| Nov 26, 2025 | 121.00 | 121.00 | 114.95 | 117.95 | 117.95 | -2.52% | 2,400 |
| Nov 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.22% | 800 |
| Nov 20, 2025 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -3.54% | 7,200 |
| Nov 19, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | - | 1,600 |
| Nov 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | 1,600 |
| Nov 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,600 |
| Nov 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.73% | 1,600 |
| Nov 12, 2025 | 135.00 | 135.00 | 133.00 | 133.65 | 133.65 | 0.49% | 12,800 |
| Nov 11, 2025 | 127.50 | 133.00 | 127.50 | 133.00 | 133.00 | 4.31% | 13,600 |
| Nov 10, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.39% | 2,400 |
| Nov 6, 2025 | 122.55 | 128.00 | 122.55 | 128.00 | 128.00 | -0.78% | 3,200 |
| Nov 4, 2025 | 129.10 | 129.10 | 129.00 | 129.00 | 129.00 | -4.44% | 3,200 |
| Nov 3, 2025 | 131.95 | 135.00 | 131.95 | 135.00 | 135.00 | 2.27% | 4,000 |
| Oct 31, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 4.72% | 1,600 |
| Oct 30, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -4.00% | 1,600 |
| Oct 29, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 5.00% | 4,800 |
| Oct 28, 2025 | 134.75 | 134.90 | 125.05 | 125.05 | 125.05 | -3.81% | 8,000 |
| Oct 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,600 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | 1,600 |
| Oct 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 6,400 |
| Oct 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,600 |
| Oct 15, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 4.81% | 6,400 |
| Oct 14, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.00% | 1,600 |
| Oct 10, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -4.34% | 1,600 |
| Oct 9, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.66% | 4,800 |
| Oct 3, 2025 | 121.50 | 130.00 | 121.50 | 129.95 | 129.95 | -2.07% | 8,000 |
| Sep 30, 2025 | 120.25 | 132.70 | 120.25 | 132.70 | 132.70 | 5.15% | 4,800 |
| Sep 29, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -8.42% | 1,600 |