Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 108.00
+4.00 (3.85%)
At close: Nov 9, 2026
NSE:ARISTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | 2,400 |
| Nov 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.94% | 800 |
| Nov 6, 2026 | 99.20 | 99.20 | 94.50 | 99.10 | 99.10 | 4.87% | 2,400 |
| Nov 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | 2,400 |
| Nov 4, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.65% | 23,200 |
| Nov 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 24,800 |
| Oct 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 3,200 |
| Oct 26, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 8,000 |
| Oct 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.49% | 2,400 |
| Oct 22, 2026 | 89.00 | 89.00 | 88.20 | 88.20 | 88.20 | -1.23% | 4,000 |
| Oct 21, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 4,800 |
| Oct 16, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -5.00% | 1,600 |
| Oct 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 800 |
| Oct 7, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.45% | 800 |
| Oct 6, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 4.98% | 2,400 |
| Oct 5, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -5.00% | 1,600 |
| Oct 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | 800 |
| Sep 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.63% | 1,600 |
| Sep 29, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -4.97% | 800 |
| Sep 28, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -4.96% | 800 |
| Sep 23, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -4.98% | 1,600 |
| Sep 15, 2026 | 113.40 | 113.40 | 112.00 | 112.00 | 111.40 | 3.70% | 3,200 |
| Sep 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.42 | 4.85% | 800 |
| Sep 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - | 3,200 |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | -3.74% | 800 |
| Aug 27, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 106.43 | -0.93% | 1,600 |
| Aug 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.42 | - | 1,600 |
| Aug 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.42 | -1.19% | 800 |
| Aug 5, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 108.71 | - | 1,600 |
| Aug 4, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 108.71 | 0.05% | 800 |
| Jul 22, 2026 | 110.00 | 110.00 | 109.25 | 109.25 | 108.66 | -5.00% | 3,200 |
| Jul 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.38 | - | 1,600 |
| Jul 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.38 | 4.55% | 800 |
| Jul 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.41 | 4.96% | 2,400 |
| Jul 15, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.24 | 4.96% | 800 |
| Jul 13, 2026 | 99.85 | 99.85 | 99.85 | 99.85 | 99.32 | 4.99% | 800 |
| Jul 7, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.59 | 0.11% | 800 |
| Jul 6, 2026 | 91.05 | 95.00 | 91.05 | 95.00 | 94.49 | 4.40% | 2,400 |
| Jul 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.51 | -4.91% | 1,600 |
| Jun 30, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.19 | - | 1,600 |
| Jun 29, 2026 | 99.70 | 99.70 | 95.70 | 95.70 | 95.19 | -4.01% | 7,200 |
| Jun 17, 2026 | 95.25 | 99.70 | 95.25 | 99.70 | 99.17 | 4.89% | 1,600 |
| Jun 16, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 94.54 | 1.06% | 800 |
| Jun 15, 2026 | 92.40 | 94.05 | 92.40 | 94.05 | 93.55 | -0.79% | 3,200 |
| Jun 12, 2026 | 86.60 | 94.80 | 86.60 | 94.80 | 94.29 | 4.12% | 4,800 |
| Jun 11, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 90.56 | 0.05% | 800 |
| Jun 10, 2026 | 94.30 | 94.30 | 91.00 | 91.00 | 90.51 | -3.50% | 2,400 |
| Jun 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 93.79 | - | 800 |
| Jun 8, 2026 | 99.25 | 99.25 | 94.30 | 94.30 | 93.79 | -4.99% | 7,200 |
| Jun 5, 2026 | 104.35 | 104.35 | 99.25 | 99.25 | 98.72 | -4.89% | 8,800 |