Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.61	0.63	0.59	0.61	0.61	-3.28%	62,428
Sep 11, 2025	0.60	0.63	0.60	0.63	0.63	4.38%	88,329
Sep 10, 2025	0.57	0.65	0.56	0.60	0.60	2.42%	616,493
Sep 9, 2025	0.56	0.59	0.55	0.59	0.59	2.99%	300,958
Sep 8, 2025	0.57	0.58	0.55	0.57	0.57	-0.39%	142,263
Sep 5, 2025	0.55	0.59	0.55	0.57	0.57	0.44%	288,501
Sep 4, 2025	0.59	0.62	0.55	0.57	0.57	-0.80%	124,212
Sep 3, 2025	0.61	0.65	0.56	0.57	0.57	-7.27%	143,238
Sep 2, 2025	0.74	0.74	0.55	0.62	0.62	-14.81%	534,532
Aug 29, 2025	0.76	0.76	0.71	0.73	0.73	-2.87%	99,850
Aug 28, 2025	0.75	0.78	0.74	0.75	0.75	-3.01%	153,472
Aug 27, 2025	0.81	0.82	0.76	0.77	0.77	-4.22%	235,600
Aug 26, 2025	0.85	0.86	0.78	0.80	0.80	-6.68%	235,033
Aug 25, 2025	0.85	0.90	0.83	0.86	0.86	-0.27%	234,694
Aug 22, 2025	0.79	0.92	0.77	0.86	0.86	9.54%	495,184
Aug 21, 2025	0.82	0.84	0.70	0.79	0.79	-6.69%	342,198
Aug 20, 2025	0.87	0.91	0.73	0.85	0.85	-4.38%	471,253
Aug 19, 2025	0.86	0.94	0.86	0.88	0.88	-2.89%	343,232
Aug 18, 2025	0.88	1.15	0.88	0.91	0.91	-9.00%	2,242,370
Aug 15, 2025	0.93	1.00	0.73	1.00	1.00	-9.09%	3,965,125
Aug 14, 2025	1.05	1.45	0.95	1.10	1.10	57.14%	132,111,602
Aug 13, 2025	0.70	0.73	0.67	0.70	0.70	-	30,320
Aug 12, 2025	0.68	0.86	0.64	0.70	0.70	2.64%	31,967
Aug 11, 2025	0.81	0.86	0.68	0.68	0.68	-14.43%	93,175
Aug 8, 2025	0.85	0.90	0.75	0.80	0.80	-0.75%	29,887
Aug 7, 2025	0.85	0.89	0.80	0.80	0.80	-5.54%	6,957
Aug 6, 2025	0.85	0.87	0.85	0.85	0.85	-1.45%	2,046
Aug 5, 2025	0.90	0.90	0.85	0.86	0.86	-1.97%	8,596
Aug 4, 2025	0.90	0.90	0.86	0.88	0.88	3.52%	10,195
Aug 1, 2025	0.85	0.88	0.82	0.85	0.85	-3.03%	24,006
Jul 31, 2025	0.90	0.90	0.85	0.88	0.88	-2.55%	33,013
Jul 30, 2025	0.90	0.90	0.86	0.90	0.90	2.46%	6,460
Jul 29, 2025	0.88	0.90	0.86	0.88	0.88	-1.51%	14,037
Jul 28, 2025	1.04	1.04	0.80	0.89	0.89	-4.15%	146,513
Jul 25, 2025	0.95	0.96	0.93	0.93	0.93	-2.11%	8,316
Jul 24, 2025	0.97	0.97	0.95	0.95	0.95	-2.16%	3,947
Jul 23, 2025	0.98	0.99	0.97	0.97	0.97	0.47%	5,260
Jul 22, 2025	0.99	0.99	0.93	0.97	0.97	-1.48%	8,118
Jul 21, 2025	1.03	1.03	0.94	0.98	0.98	-1.90%	184,074
Jul 18, 2025	1.04	1.07	1.00	1.00	1.00	-5.66%	274,879
Jul 17, 2025	1.05	1.09	1.03	1.06	1.06	-1.40%	46,185
Jul 16, 2025	1.04	1.10	1.04	1.08	1.08	4.37%	21,096
Jul 15, 2025	1.04	1.08	1.03	1.03	1.03	-1.90%	99,551
Jul 14, 2025	1.07	1.09	1.04	1.05	1.05	-2.33%	16,345
Jul 11, 2025	1.12	1.12	1.05	1.08	1.08	-1.83%	16,865
Jul 10, 2025	1.06	1.12	1.01	1.10	1.10	2.34%	22,205
Jul 9, 2025	1.04	1.11	1.04	1.07	1.07	-1.38%	54,832
Jul 8, 2025	1.03	1.14	1.03	1.09	1.09	-1.36%	21,203
Jul 7, 2025	1.16	1.18	1.08	1.10	1.10	-2.65%	46,023
Jul 3, 2025	1.24	1.32	1.07	1.13	1.13	-7.38%	59,031