Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.45	0.45	0.45	0.45	-	0.67%	12,740
Feb 17, 2026	0.48	0.48	0.44	0.45	0.45	-7.45%	35,301
Feb 13, 2026	0.48	0.48	0.46	0.48	0.48	-1.23%	26,368
Feb 12, 2026	0.47	0.50	0.46	0.49	0.49	-1.35%	21,613
Feb 11, 2026	0.53	0.53	0.45	0.50	0.50	14.72%	157,631
Feb 10, 2026	0.48	0.51	0.42	0.43	0.43	-4.47%	177,887
Feb 9, 2026	0.48	0.50	0.43	0.45	0.45	5.16%	288,732
Feb 6, 2026	0.42	0.44	0.41	0.43	0.43	2.62%	10,444
Feb 5, 2026	0.48	0.50	0.41	0.42	0.42	-15.74%	121,281
Feb 4, 2026	0.52	0.52	0.47	0.50	0.50	-1.89%	32,198
Feb 3, 2026	0.51	0.51	0.48	0.51	0.51	0.22%	57,210
Feb 2, 2026	0.52	0.52	0.47	0.51	0.51	-1.75%	78,770
Jan 30, 2026	0.52	0.53	0.51	0.51	0.51	-2.85%	31,149
Jan 29, 2026	0.55	0.55	0.50	0.53	0.53	-1.85%	104,138
Jan 28, 2026	0.53	0.54	0.53	0.54	0.54	0.56%	25,602
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	2.48%	33,984
Jan 26, 2026	0.60	0.60	0.49	0.52	0.52	-9.56%	164,097
Jan 23, 2026	0.58	0.58	0.57	0.58	0.58	-2.64%	10,694
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%	128,312
Jan 20, 2026	0.53	0.62	0.52	0.60	0.60	13.50%	400,186
Jan 16, 2026	0.54	0.54	0.52	0.53	0.53	-1.43%	28,362
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%	48,153
Jan 13, 2026	0.52	0.52	0.52	0.52	0.52	0.25%	23,622
Jan 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.91%	53,906
Jan 9, 2026	0.54	0.54	0.52	0.53	0.53	1.80%	49,050
Jan 8, 2026	0.54	0.54	0.51	0.52	0.52	-1.67%	80,182
Jan 7, 2026	0.56	0.56	0.52	0.53	0.53	-3.78%	43,952
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.73%	68,703
Jan 5, 2026	0.52	0.54	0.51	0.54	0.54	3.30%	87,455
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
Dec 30, 2025	0.52	0.53	0.51	0.52	0.52	-0.35%	24,416
Dec 29, 2025	0.54	0.54	0.51	0.52	0.52	-2.77%	124,961
Dec 26, 2025	0.55	0.55	0.54	0.54	0.54	-0.45%	29,761
Dec 24, 2025	0.55	0.57	0.54	0.54	0.54	-4.09%	51,984
Dec 23, 2025	0.57	0.57	0.55	0.56	0.56	-0.34%	64,937
Dec 22, 2025	0.57	0.59	0.55	0.56	0.56	-1.07%	45,183
Dec 19, 2025	0.60	0.60	0.55	0.57	0.57	-0.75%	29,895
Dec 18, 2025	0.59	0.60	0.55	0.57	0.57	-1.26%	110,841
Dec 17, 2025	0.56	0.59	0.55	0.58	0.58	0.87%	57,923
Dec 16, 2025	0.59	0.59	0.54	0.58	0.58	-2.51%	96,970
Dec 15, 2025	0.57	0.59	0.54	0.59	0.59	2.57%	168,421
Dec 12, 2025	0.60	0.60	0.58	0.58	0.58	-2.13%	96,622
Dec 11, 2025	0.58	0.60	0.58	0.59	0.59	1.21%	80,517
Dec 10, 2025	0.61	0.61	0.58	0.58	0.58	0.43%	92,019
Dec 9, 2025	0.57	0.62	0.53	0.58	0.58	3.36%	288,743
Dec 8, 2025	0.65	0.65	0.53	0.56	0.56	-11.80%	201,839
Dec 5, 2025	0.62	0.65	0.60	0.63	0.63	-0.80%	125,789