Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.37	0.38	0.37	0.38	-	2.57%	16,192
Mar 12, 2026	0.37	0.40	0.37	0.37	0.37	-0.27%	131,025
Mar 11, 2026	0.34	0.39	0.33	0.37	0.37	12.19%	419,383
Mar 10, 2026	0.31	0.35	0.30	0.33	0.33	10.16%	611,529
Mar 9, 2026	0.30	0.30	0.28	0.30	0.30	2.84%	280,630
Mar 6, 2026	0.33	0.33	0.29	0.29	0.29	-12.87%	299,253
Mar 5, 2026	0.38	0.39	0.32	0.34	0.34	-14.80%	325,125
Mar 4, 2026	0.40	0.43	0.38	0.39	0.39	-4.79%	501,323
Mar 3, 2026	0.43	0.46	0.40	0.41	0.41	-3.95%	1,110,909
Mar 2, 2026	0.35	0.49	0.34	0.43	0.43	36.12%	15,158,634
Feb 27, 2026	0.34	0.38	0.31	0.32	0.32	-9.74%	505,603
Feb 26, 2026	0.32	0.37	0.32	0.35	0.35	7.39%	847,689
Feb 25, 2026	0.31	0.34	0.29	0.33	0.33	13.95%	607,421
Feb 24, 2026	0.37	0.37	0.26	0.29	0.29	-23.32%	666,418
Feb 23, 2026	0.37	0.38	0.35	0.37	0.37	-1.32%	60,272
Feb 20, 2026	0.41	0.42	0.34	0.38	0.38	-10.64%	143,148
Feb 19, 2026	0.43	0.44	0.38	0.42	0.42	1.17%	100,119
Feb 18, 2026	0.45	0.48	0.41	0.42	0.42	-6.47%	352,799
Feb 17, 2026	0.48	0.48	0.44	0.45	0.45	-7.45%	42,870
Feb 13, 2026	0.48	0.48	0.46	0.48	0.48	-1.23%	26,506
Feb 12, 2026	0.47	0.50	0.46	0.49	0.49	-1.35%	22,113
Feb 11, 2026	0.53	0.53	0.45	0.50	0.50	14.72%	157,649
Feb 10, 2026	0.48	0.51	0.42	0.43	0.43	-4.47%	181,178
Feb 9, 2026	0.48	0.50	0.43	0.45	0.45	5.16%	289,205
Feb 6, 2026	0.42	0.44	0.41	0.43	0.43	2.62%	11,910
Feb 5, 2026	0.48	0.50	0.41	0.42	0.42	-15.74%	127,487
Feb 4, 2026	0.52	0.52	0.47	0.50	0.50	-1.89%	33,249
Feb 3, 2026	0.51	0.51	0.48	0.51	0.51	0.22%	57,531
Feb 2, 2026	0.52	0.52	0.47	0.51	0.51	-1.75%	78,869
Jan 30, 2026	0.52	0.53	0.51	0.51	0.51	-2.85%	31,176
Jan 29, 2026	0.55	0.55	0.50	0.53	0.53	-1.85%	105,341
Jan 28, 2026	0.53	0.54	0.53	0.54	0.54	0.56%	35,067
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	2.48%	34,109
Jan 26, 2026	0.60	0.60	0.49	0.52	0.52	-9.56%	164,960
Jan 23, 2026	0.58	0.58	0.57	0.58	0.58	-2.64%	11,566
Jan 22, 2026	0.58	0.60	0.58	0.60	0.60	-0.80%	65,281
Jan 21, 2026	0.57	0.60	0.57	0.60	0.60	-0.18%	129,287
Jan 20, 2026	0.53	0.62	0.52	0.60	0.60	13.50%	400,245
Jan 16, 2026	0.54	0.54	0.52	0.53	0.53	-1.43%	29,443
Jan 15, 2026	0.54	0.54	0.53	0.54	0.54	1.36%	52,214
Jan 14, 2026	0.52	0.54	0.52	0.53	0.53	1.18%	53,288
Jan 13, 2026	0.52	0.52	0.52	0.52	0.52	0.25%	23,623
Jan 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.91%	55,460
Jan 9, 2026	0.54	0.54	0.52	0.53	0.53	1.80%	49,332
Jan 8, 2026	0.54	0.54	0.51	0.52	0.52	-1.67%	82,196
Jan 7, 2026	0.56	0.56	0.52	0.53	0.53	-3.78%	44,008
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.73%	69,119
Jan 5, 2026	0.52	0.54	0.51	0.54	0.54	3.30%	87,656
Jan 2, 2026	0.51	0.55	0.51	0.52	0.52	1.07%	122,564
Dec 31, 2025	0.51	0.52	0.51	0.52	0.52	-0.58%	79,526