Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.40	0.49	0.36	0.48	0.48	19.25%	836,121
Apr 1, 2026	0.33	0.47	0.33	0.40	0.40	28.95%	2,370,906
Mar 31, 2026	0.31	0.36	0.30	0.31	0.31	-5.15%	965,775
Mar 30, 2026	0.33	0.35	0.32	0.33	0.33	6.31%	447,828
Mar 27, 2026	0.33	0.39	0.31	0.31	0.31	1.31%	748,878
Mar 26, 2026	0.31	0.43	0.31	0.31	0.31	0.46%	1,168,441
Mar 25, 2026	0.34	0.36	0.30	0.31	0.31	-0.03%	749,078
Mar 24, 2026	0.33	0.34	0.30	0.31	0.31	-6.98%	594,409
Mar 23, 2026	0.32	0.33	0.30	0.33	0.33	8.97%	425,271
Mar 20, 2026	0.31	0.33	0.28	0.30	0.30	4.66%	531,217
Mar 19, 2026	0.32	0.32	0.28	0.29	0.29	-8.99%	369,028
Mar 18, 2026	0.36	0.38	0.30	0.32	0.32	-11.24%	683,358
Mar 17, 2026	0.35	0.39	0.34	0.36	0.36	0.65%	162,333
Mar 16, 2026	0.40	0.42	0.35	0.35	0.35	-13.75%	510,425
Mar 13, 2026	0.37	0.43	0.37	0.41	0.41	10.84%	311,960
Mar 12, 2026	0.37	0.40	0.37	0.37	0.37	-0.27%	131,425
Mar 11, 2026	0.34	0.39	0.33	0.37	0.37	12.19%	421,556
Mar 10, 2026	0.31	0.35	0.30	0.33	0.33	10.16%	616,848
Mar 9, 2026	0.30	0.30	0.28	0.30	0.30	2.84%	282,160
Mar 6, 2026	0.33	0.33	0.29	0.29	0.29	-12.87%	393,123
Mar 5, 2026	0.38	0.39	0.32	0.34	0.34	-14.80%	327,957
Mar 4, 2026	0.40	0.43	0.38	0.39	0.39	-4.79%	508,969
Mar 3, 2026	0.43	0.46	0.40	0.41	0.41	-3.95%	1,121,399
Mar 2, 2026	0.35	0.49	0.34	0.43	0.43	36.12%	15,351,368
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