Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 105.85
0.00 (0.00%)
At close: Sep 23, 2026
NSE:ARISTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 103.79 | -4.96% | 2,400 |
| May 29, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.21 | - | 800 |
| May 25, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.21 | -4.98% | 800 |
| May 22, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 114.93 | -4.98% | 800 |
| May 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 120.95 | 4.92% | 800 |
| May 13, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.28 | -5.00% | 800 |
| May 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.35 | -0.61% | 800 |
| May 5, 2026 | 115.20 | 122.80 | 115.20 | 122.75 | 122.09 | 2.29% | 21,600 |
| Apr 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.36 | 3.45% | 10,400 |
| Apr 28, 2026 | 118.00 | 119.00 | 114.00 | 116.00 | 115.38 | 2.16% | 10,400 |
| Apr 24, 2026 | 111.50 | 113.55 | 111.50 | 113.55 | 112.94 | 4.99% | 6,400 |
| Apr 23, 2026 | 106.95 | 108.15 | 106.95 | 108.15 | 107.57 | 5.00% | 8,000 |
| Apr 22, 2026 | 103.95 | 103.95 | 102.00 | 103.00 | 102.45 | 4.04% | 10,400 |
| Apr 21, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 98.47 | 4.87% | 1,600 |
| Apr 20, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 93.89 | 4.95% | 800 |
| Apr 17, 2026 | 89.90 | 89.95 | 89.90 | 89.95 | 89.47 | 4.96% | 2,400 |
| Apr 8, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.24 | 4.83% | 1,600 |
| Apr 2, 2026 | 74.30 | 81.75 | 74.30 | 81.75 | 81.31 | 4.94% | 2,400 |
| Apr 1, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.48 | 3.87% | 1,600 |
| Mar 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | -4.52% | 800 |