Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.64	0.69	0.64	0.69	0.69	4.55%	13,004
Jun 4, 2025	0.64	0.66	0.64	0.66	0.66	-	11,479
Jun 3, 2025	0.66	0.66	0.64	0.66	0.66	0.05%	10,955
Jun 2, 2025	0.66	0.66	0.57	0.66	0.66	9.57%	144,334
May 30, 2025	0.68	0.68	0.55	0.60	0.60	-0.43%	15,421
May 29, 2025	0.60	0.66	0.60	0.60	0.60	-1.05%	25,991
May 28, 2025	0.62	0.64	0.61	0.61	0.61	-1.47%	4,407
May 27, 2025	0.66	0.66	0.62	0.62	0.62	-0.05%	7,249
May 23, 2025	0.68	0.68	0.61	0.62	0.62	-8.07%	68,319
May 22, 2025	0.69	0.69	0.67	0.68	0.68	0.52%	3,008
May 21, 2025	0.67	0.69	0.65	0.67	0.67	-2.68%	3,459
May 20, 2025	0.65	0.69	0.65	0.69	0.69	6.07%	8,440
May 19, 2025	0.70	0.70	0.65	0.65	0.65	-1.44%	12,761
May 16, 2025	0.66	0.70	0.65	0.66	0.66	0.76%	15,255
May 15, 2025	0.73	0.73	0.65	0.66	0.66	-2.96%	32,877
May 14, 2025	0.70	0.73	0.68	0.68	0.68	-0.75%	24,319
May 13, 2025	0.67	0.73	0.66	0.68	0.68	6.37%	10,710
May 12, 2025	0.65	0.72	0.64	0.64	0.64	1.67%	19,616
May 9, 2025	0.63	0.71	0.57	0.63	0.63	-1.89%	205,256
May 8, 2025	0.64	0.65	0.62	0.64	0.64	-1.91%	7,574
May 7, 2025	0.67	0.68	0.63	0.65	0.65	-2.06%	2,282
May 6, 2025	0.65	0.67	0.61	0.67	0.67	1.97%	2,316
May 5, 2025	0.65	0.70	0.65	0.65	0.65	-4.08%	6,712
May 2, 2025	0.70	0.73	0.68	0.68	0.68	-2.12%	7,753
May 1, 2025	0.71	0.73	0.68	0.70	0.70	-5.81%	3,626
Apr 30, 2025	0.73	0.74	0.67	0.74	0.74	2.76%	17,582
Apr 29, 2025	0.69	0.73	0.69	0.72	0.72	-1.22%	4,091
Apr 28, 2025	0.69	0.74	0.67	0.73	0.73	5.27%	10,731
Apr 25, 2025	0.68	0.69	0.68	0.69	0.69	-1.07%	664
Apr 24, 2025	0.74	0.78	0.68	0.70	0.70	-5.41%	46,256
Apr 23, 2025	0.71	0.78	0.71	0.74	0.74	2.78%	43,180
Apr 22, 2025	0.71	0.72	0.69	0.72	0.72	1.55%	28,910
Apr 21, 2025	0.71	0.72	0.70	0.71	0.71	-	3,008
Apr 17, 2025	0.69	0.73	0.65	0.71	0.71	-1.53%	10,607
Apr 16, 2025	0.65	0.72	0.65	0.72	0.72	8.91%	10,196
Apr 15, 2025	0.69	0.69	0.66	0.66	0.66	-3.76%	5,505
Apr 14, 2025	0.69	0.71	0.67	0.69	0.69	1.37%	7,716
Apr 11, 2025	0.61	0.71	0.55	0.68	0.68	12.93%	379,786
Apr 10, 2025	0.61	0.63	0.58	0.60	0.60	-4.76%	6,275
Apr 9, 2025	0.63	0.67	0.58	0.63	0.63	6.78%	134,874
Apr 8, 2025	0.64	0.65	0.57	0.59	0.59	-2.58%	72,102
Apr 7, 2025	0.57	0.68	0.55	0.61	0.61	3.19%	129,832
Apr 4, 2025	0.62	0.69	0.55	0.59	0.59	-12.55%	59,363
Apr 3, 2025	0.55	0.74	0.55	0.67	0.67	12.92%	501,832
Apr 2, 2025	0.57	0.63	0.55	0.59	0.59	4.26%	25,196
Apr 1, 2025	0.62	0.65	0.55	0.57	0.57	-1.72%	22,504
Mar 31, 2025	0.66	0.67	0.56	0.58	0.58	-6.01%	39,744
Mar 28, 2025	0.68	0.70	0.61	0.62	0.62	-2.53%	22,320
Mar 27, 2025	0.61	0.70	0.61	0.63	0.63	1.44%	14,755
Mar 26, 2025	0.62	0.62	0.62	0.62	0.62	-2.95%	5,686