Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.56	0.59	0.55	0.57	0.57	1.77%	31,413
Mar 10, 2025	0.63	0.63	0.56	0.56	0.56	-9.03%	3,078
Mar 7, 2025	0.59	0.68	0.59	0.62	0.62	4.75%	10,963
Mar 6, 2025	0.65	0.65	0.59	0.59	0.59	-10.17%	8,642
Mar 5, 2025	0.58	0.66	0.56	0.66	0.66	9.23%	50,065
Mar 4, 2025	0.63	0.63	0.58	0.60	0.60	-8.88%	56,775
Mar 3, 2025	0.61	0.68	0.57	0.66	0.66	7.91%	71,191
Feb 28, 2025	0.60	0.72	0.56	0.61	0.61	5.63%	127,011
Feb 27, 2025	0.56	0.59	0.55	0.58	0.58	5.60%	122,943
Feb 26, 2025	0.55	0.60	0.52	0.55	0.55	13.40%	377,833
Feb 25, 2025	0.48	0.52	0.46	0.49	0.49	-2.61%	153,175
Feb 24, 2025	0.54	0.54	0.47	0.50	0.50	-5.68%	142,400
Feb 21, 2025	0.51	0.53	0.48	0.53	0.53	7.54%	70,565
Feb 20, 2025	0.54	0.54	0.47	0.49	0.49	-4.12%	80,852
Feb 19, 2025	0.56	0.57	0.51	0.51	0.51	-5.52%	108,453
Feb 18, 2025	0.55	0.57	0.51	0.54	0.54	0.55%	38,117
Feb 14, 2025	0.56	0.56	0.51	0.54	0.54	1.33%	75,724
Feb 13, 2025	0.59	0.60	0.53	0.53	0.53	-6.67%	42,805
Feb 12, 2025	0.61	0.66	0.56	0.57	0.57	1.79%	77,628
Feb 11, 2025	0.60	0.60	0.56	0.56	0.56	-1.22%	88,368
Feb 10, 2025	0.63	0.63	0.55	0.57	0.57	-7.07%	49,170
Feb 7, 2025	0.59	0.70	0.56	0.61	0.61	8.68%	308,144
Feb 6, 2025	0.59	0.62	0.56	0.56	0.56	-5.98%	117,016
Feb 5, 2025	0.64	0.65	0.55	0.60	0.60	-5.24%	64,362
Feb 4, 2025	0.62	0.63	0.53	0.63	0.63	6.78%	80,405
Feb 3, 2025	0.59	0.62	0.54	0.59	0.59	-2.27%	17,434
Jan 31, 2025	0.63	0.75	0.51	0.60	0.60	-	256,589
Jan 30, 2025	0.74	0.74	0.60	0.60	0.60	-12.00%	45,946
Jan 29, 2025	0.72	0.75	0.68	0.69	0.69	-8.91%	36,024
Jan 28, 2025	0.84	0.84	0.67	0.75	0.75	0.33%	39,017
Jan 27, 2025	0.83	0.87	0.75	0.75	0.75	-5.00%	38,338
Jan 24, 2025	0.83	0.84	0.78	0.79	0.79	-5.56%	34,525
Jan 23, 2025	0.81	0.84	0.67	0.84	0.84	3.21%	79,028
Jan 22, 2025	0.88	0.88	0.80	0.81	0.81	-6.71%	12,105
Jan 21, 2025	0.84	0.87	0.80	0.87	0.87	4.06%	9,112
Jan 17, 2025	0.83	0.87	0.79	0.84	0.84	-0.30%	24,487
Jan 16, 2025	0.83	0.86	0.80	0.84	0.84	0.78%	29,337
Jan 15, 2025	0.80	0.84	0.76	0.83	0.83	2.21%	34,869
Jan 14, 2025	0.80	0.94	0.77	0.81	0.81	5.41%	41,446
Jan 13, 2025	0.81	0.84	0.76	0.77	0.77	-4.78%	72,579
Jan 10, 2025	0.76	0.92	0.76	0.81	0.81	3.71%	75,349
Jan 8, 2025	0.77	0.81	0.73	0.78	0.78	-3.58%	88,515
Jan 7, 2025	0.85	0.89	0.76	0.81	0.81	0.96%	132,492
Jan 6, 2025	0.90	0.98	0.77	0.80	0.80	-9.85%	184,709
Jan 3, 2025	0.96	1.05	0.88	0.89	0.89	-6.32%	375,466
Jan 2, 2025	0.95	1.28	0.95	0.95	0.95	2.15%	482,765
Dec 31, 2024	1.32	1.40	0.93	0.93	0.93	-34.97%	667,487
Dec 30, 2024	1.08	2.67	0.88	1.43	1.43	63.07%	11,520,041
Dec 27, 2024	0.87	0.88	0.66	0.88	0.88	0.31%	1,991,660
Dec 26, 2024	0.89	0.90	0.81	0.87	0.87	-0.55%	27,859