Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.59	0.61	0.50	0.53	0.53	-11.31%	510,388
Apr 23, 2026	0.62	0.62	0.59	0.60	0.60	-3.81%	205,262
Apr 22, 2026	0.59	0.65	0.59	0.63	0.63	4.71%	291,958
Apr 21, 2026	0.57	0.61	0.57	0.60	0.60	6.74%	239,009
Apr 20, 2026	0.60	0.61	0.55	0.56	0.56	-2.49%	588,572
Apr 17, 2026	0.60	0.61	0.57	0.57	0.57	-1.12%	260,777
Apr 16, 2026	0.60	0.61	0.58	0.58	0.58	-5.67%	223,959
Apr 15, 2026	0.58	0.62	0.58	0.62	0.62	5.72%	309,332
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%	321,261
Apr 10, 2026	0.54	0.58	0.54	0.58	0.58	8.58%	333,492
Apr 9, 2026	0.53	0.57	0.52	0.54	0.54	5.09%	244,446
Apr 8, 2026	0.50	0.55	0.47	0.51	0.51	8.20%	374,657
Apr 7, 2026	0.50	0.52	0.47	0.47	0.47	-3.72%	170,443
Apr 6, 2026	0.51	0.54	0.46	0.49	0.49	1.54%	488,600
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