Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	0.60	0.76	0.60	0.72	0.72	21.99%	3,657,264
Oct 24, 2025	0.60	0.83	0.56	0.59	0.59	7.23%	10,610,541
Oct 23, 2025	0.55	0.57	0.55	0.55	0.55	-1.42%	78,109
Oct 22, 2025	0.56	0.57	0.55	0.56	0.56	-2.07%	134,170
Oct 21, 2025	0.60	0.60	0.56	0.57	0.57	2.54%	147,586
Oct 20, 2025	0.57	0.59	0.55	0.56	0.56	-2.63%	191,270
Oct 17, 2025	0.63	0.63	0.57	0.57	0.57	-4.85%	120,211
Oct 16, 2025	0.63	0.63	0.60	0.60	0.60	-5.11%	149,848
Oct 15, 2025	0.63	0.65	0.62	0.63	0.63	-0.41%	135,509
Oct 14, 2025	0.63	0.66	0.61	0.64	0.64	-0.25%	264,098
Oct 13, 2025	0.64	0.67	0.63	0.64	0.64	-0.53%	134,060
Oct 10, 2025	0.67	0.67	0.64	0.64	0.64	-7.42%	324,593
Oct 9, 2025	0.71	0.73	0.69	0.69	0.69	-6.37%	315,855
Oct 8, 2025	0.71	0.74	0.69	0.74	0.74	5.47%	194,084
Oct 7, 2025	0.67	0.72	0.66	0.70	0.70	5.53%	474,914
Oct 6, 2025	0.65	0.68	0.63	0.66	0.66	2.68%	344,884
Oct 3, 2025	0.66	0.66	0.64	0.65	0.65	-3.44%	184,933
Oct 2, 2025	0.64	0.68	0.62	0.67	0.67	8.59%	351,983
Oct 1, 2025	0.68	0.69	0.62	0.62	0.62	-9.38%	318,159
Sep 30, 2025	0.67	0.70	0.64	0.68	0.68	3.75%	465,707
Sep 29, 2025	0.68	0.74	0.65	0.66	0.66	-3.77%	229,868
Sep 26, 2025	0.80	0.80	0.66	0.68	0.68	-15.69%	546,493