Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 109.25
0.00 (0.00%)
At close: Jul 22, 2026
NSE:ARISTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 110.00 | 110.00 | 109.25 | 109.25 | 109.25 | -5.00% | 3,200 |
| Jul 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,600 |
| Jul 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | 800 |
| Jul 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.96% | 2,400 |
| Jul 15, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 4.96% | 800 |
| Jul 13, 2026 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 4.99% | 800 |
| Jul 7, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.11% | 800 |
| Jul 6, 2026 | 91.05 | 95.00 | 91.05 | 95.00 | 95.00 | 4.40% | 2,400 |
| Jul 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.91% | 1,600 |
| Jun 30, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,600 |
| Jun 29, 2026 | 99.70 | 99.70 | 95.70 | 95.70 | 95.70 | -4.01% | 7,200 |
| Jun 17, 2026 | 95.25 | 99.70 | 95.25 | 99.70 | 99.70 | 4.89% | 1,600 |
| Jun 16, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.06% | 800 |
| Jun 15, 2026 | 92.40 | 94.05 | 92.40 | 94.05 | 94.05 | -0.79% | 3,200 |
| Jun 12, 2026 | 86.60 | 94.80 | 86.60 | 94.80 | 94.80 | 4.12% | 4,800 |
| Jun 11, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.05% | 800 |
| Jun 10, 2026 | 94.30 | 94.30 | 91.00 | 91.00 | 91.00 | -3.50% | 2,400 |
| Jun 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - | 800 |
| Jun 8, 2026 | 99.25 | 99.25 | 94.30 | 94.30 | 94.30 | -4.99% | 7,200 |
| Jun 5, 2026 | 104.35 | 104.35 | 99.25 | 99.25 | 99.25 | -4.89% | 8,800 |
| Jun 4, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -4.96% | 2,400 |
| May 29, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | 800 |
| May 25, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -4.98% | 800 |
| May 22, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -4.98% | 800 |
| May 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 4.92% | 800 |
| May 13, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -5.00% | 800 |
| May 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.61% | 800 |
| May 5, 2026 | 115.20 | 122.80 | 115.20 | 122.75 | 122.75 | 2.29% | 21,600 |
| Apr 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | 10,400 |
| Apr 28, 2026 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2.16% | 10,400 |
| Apr 24, 2026 | 111.50 | 113.55 | 111.50 | 113.55 | 113.55 | 4.99% | 6,400 |
| Apr 23, 2026 | 106.95 | 108.15 | 106.95 | 108.15 | 108.15 | 5.00% | 8,000 |
| Apr 22, 2026 | 103.95 | 103.95 | 102.00 | 103.00 | 103.00 | 4.04% | 10,400 |
| Apr 21, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4.87% | 1,600 |
| Apr 20, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 4.95% | 800 |
| Apr 17, 2026 | 89.90 | 89.95 | 89.90 | 89.95 | 89.95 | 4.96% | 2,400 |
| Apr 8, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 4.83% | 1,600 |
| Apr 2, 2026 | 74.30 | 81.75 | 74.30 | 81.75 | 81.75 | 4.94% | 2,400 |
| Apr 1, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3.87% | 1,600 |
| Mar 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.52% | 800 |
| Mar 27, 2026 | 78.00 | 80.00 | 78.00 | 78.55 | 78.55 | -4.21% | 5,600 |
| Mar 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.79% | 800 |
| Mar 24, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -5.00% | 800 |
| Mar 23, 2026 | 80.00 | 87.10 | 79.00 | 87.00 | 87.00 | 4.82% | 4,800 |
| Mar 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.82% | 1,600 |
| Mar 16, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | 800 |
| Mar 4, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -4.96% | 2,400 |
| Mar 2, 2026 | 90.25 | 94.90 | 90.25 | 90.80 | 90.80 | -4.37% | 4,800 |
| Feb 25, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.05% | 800 |
| Feb 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 1,600 |