Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.82	0.84	0.78	0.78	0.78	-6.63%	155,538
Jun 4, 2026	0.78	0.84	0.78	0.84	0.84	10.05%	193,679
Jun 3, 2026	0.79	0.79	0.76	0.76	0.76	-2.37%	97,802
Jun 2, 2026	0.75	0.79	0.75	0.78	0.78	0.18%	66,890
Jun 1, 2026	0.75	0.78	0.74	0.78	0.78	3.81%	235,710
May 29, 2026	0.77	0.79	0.75	0.75	0.75	1.01%	57,304
May 28, 2026	0.75	0.80	0.74	0.74	0.74	-0.74%	213,016
May 27, 2026	0.72	0.77	0.72	0.75	0.75	1.77%	55,643
May 26, 2026	0.72	0.75	0.72	0.74	0.74	3.52%	155,531
May 22, 2026	0.74	0.76	0.70	0.71	0.71	-1.99%	120,341
May 21, 2026	0.74	0.77	0.72	0.72	0.72	0.47%	152,338
May 20, 2026	0.73	0.73	0.72	0.72	0.72	-1.57%	36,148
May 19, 2026	0.73	0.73	0.71	0.73	0.73	-0.65%	129,814
May 18, 2026	0.74	0.74	0.69	0.74	0.74	6.87%	137,285
May 15, 2026	0.70	0.71	0.69	0.69	0.69	-1.44%	59,899
May 14, 2026	0.68	0.70	0.66	0.70	0.70	0.57%	62,003
May 13, 2026	0.68	0.71	0.68	0.70	0.70	-0.29%	64,409
May 12, 2026	0.70	0.75	0.67	0.70	0.70	-2.30%	105,679
May 11, 2026	0.65	0.75	0.65	0.71	0.71	10.74%	262,204
May 8, 2026	0.63	0.66	0.63	0.65	0.65	1.59%	124,734
May 7, 2026	0.64	0.66	0.62	0.64	0.64	-0.94%	111,420
May 6, 2026	0.65	0.66	0.62	0.64	0.64	-1.85%	99,856
May 5, 2026	0.63	0.66	0.62	0.65	0.65	6.20%	201,792
May 4, 2026	0.63	0.66	0.60	0.62	0.62	-0.81%	265,229
May 1, 2026	0.63	0.64	0.61	0.62	0.62	-0.08%	242,661
Apr 30, 2026	0.59	0.63	0.59	0.62	0.62	2.89%	139,096
Apr 29, 2026	0.59	0.64	0.58	0.60	0.60	3.96%	325,642
Apr 28, 2026	0.58	0.61	0.58	0.58	0.58	-1.23%	196,938
Apr 27, 2026	0.53	0.62	0.52	0.59	0.59	10.13%	260,370
Apr 24, 2026	0.59	0.61	0.50	0.53	0.53	-11.31%	516,139
Apr 23, 2026	0.62	0.62	0.59	0.60	0.60	-3.81%	205,307
Apr 22, 2026	0.59	0.65	0.59	0.63	0.63	4.71%	291,960
Apr 21, 2026	0.57	0.61	0.57	0.60	0.60	6.74%	239,619
Apr 20, 2026	0.60	0.61	0.55	0.56	0.56	-2.49%	590,050
Apr 17, 2026	0.60	0.61	0.57	0.57	0.57	-1.12%	262,630
Apr 16, 2026	0.60	0.61	0.58	0.58	0.58	-5.67%	234,334
Apr 15, 2026	0.58	0.62	0.58	0.62	0.62	5.72%	309,721
Apr 14, 2026	0.63	0.63	0.57	0.58	0.58	-4.03%	391,804
Apr 13, 2026	0.58	0.63	0.57	0.61	0.61	4.34%	321,362
Apr 10, 2026	0.54	0.58	0.54	0.58	0.58	8.58%	335,643
Apr 9, 2026	0.53	0.57	0.52	0.54	0.54	5.09%	246,425
Apr 8, 2026	0.50	0.55	0.47	0.51	0.51	8.20%	376,723
Apr 7, 2026	0.50	0.52	0.47	0.47	0.47	-3.72%	174,832
Apr 6, 2026	0.51	0.54	0.46	0.49	0.49	1.54%	489,877
Apr 2, 2026	0.40	0.49	0.36	0.48	0.48	19.25%	867,864
Apr 1, 2026	0.33	0.47	0.33	0.40	0.40	28.95%	2,382,752
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