Aristo Bio-Tech and Lifescience Limited (NSE:ARISTO)
India · Delayed Price · Currency is INR 122.00
-0.75 (-0.61%)
At close: May 6, 2026
NSE:ARISTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 90.15 | 98.00 | 90.15 | 98.00 | 98.00 | 3.32% | 3,200 |
| Feb 18, 2026 | 90.75 | 94.95 | 87.00 | 94.85 | 94.85 | 4.52% | 3,200 |
| Feb 13, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | 800 |
| Feb 12, 2026 | 90.00 | 90.75 | 90.00 | 90.75 | 90.75 | 4.97% | 2,400 |
| Feb 11, 2026 | 93.45 | 93.45 | 86.45 | 86.45 | 86.45 | -2.87% | 7,200 |
| Feb 10, 2026 | 86.30 | 89.00 | 86.30 | 89.00 | 89.00 | -0.34% | 4,000 |
| Feb 2, 2026 | 92.80 | 92.80 | 89.30 | 89.30 | 89.30 | -5.00% | 4,000 |
| Feb 1, 2026 | 94.05 | 95.00 | 94.00 | 94.00 | 94.00 | -4.86% | 4,000 |
| Jan 30, 2026 | 98.80 | 101.00 | 98.80 | 98.80 | 98.80 | -5.00% | 2,400 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.14% | 800 |
| 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 |