Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.53	0.65	0.52	0.64	0.64	22.20%	373,837
Dec 3, 2025	0.54	0.56	0.52	0.52	0.52	-1.32%	55,939
Dec 2, 2025	0.57	0.58	0.53	0.53	0.53	-4.74%	179,782
Dec 1, 2025	0.55	0.58	0.53	0.56	0.56	0.60%	197,701
Nov 28, 2025	0.56	0.57	0.51	0.55	0.55	-2.52%	259,462
Nov 26, 2025	0.61	0.61	0.55	0.57	0.57	-3.73%	573,216
Nov 25, 2025	0.60	0.61	0.56	0.59	0.59	-0.94%	79,678
Nov 24, 2025	0.58	0.63	0.58	0.60	0.60	4.00%	163,122
Nov 21, 2025	0.57	0.59	0.57	0.57	0.57	-2.90%	84,979
Nov 20, 2025	0.62	0.62	0.57	0.59	0.59	-0.24%	188,959
Nov 19, 2025	0.62	0.63	0.58	0.59	0.59	-4.76%	63,674
Nov 18, 2025	0.65	0.65	0.62	0.62	0.62	-4.61%	52,791
Nov 17, 2025	0.60	0.72	0.59	0.65	0.65	8.30%	181,583
Nov 14, 2025	0.61	0.61	0.55	0.60	0.60	-4.11%	94,280
Nov 13, 2025	0.67	0.68	0.61	0.63	0.63	-5.11%	160,406
Nov 12, 2025	0.68	0.68	0.63	0.66	0.66	5.11%	248,540
Nov 11, 2025	0.64	0.65	0.61	0.63	0.63	-0.25%	123,706
Nov 10, 2025	0.65	0.68	0.63	0.63	0.63	-2.75%	276,030
Nov 7, 2025	0.60	0.67	0.60	0.65	0.65	6.94%	383,526
Nov 6, 2025	0.61	0.63	0.57	0.61	0.61	-3.37%	170,072
Nov 5, 2025	0.63	0.64	0.60	0.63	0.63	0.48%	83,430
Nov 4, 2025	0.63	0.65	0.62	0.62	0.62	-1.73%	66,962
Nov 3, 2025	0.64	0.66	0.63	0.63	0.63	-2.89%	193,935
Oct 31, 2025	0.68	0.69	0.64	0.65	0.65	-3.42%	188,417
Oct 30, 2025	0.72	0.74	0.67	0.68	0.68	-9.81%	296,410
Oct 29, 2025	0.73	0.81	0.73	0.75	0.75	4.08%	532,314
Oct 28, 2025	0.74	0.77	0.70	0.72	0.72	0.03%	550,496