Aries Agro Limited (BOM:532935)
India
· Delayed Price · Currency is INR 324.25
-17.75 (-5.19%)
At close: Mar 9, 2026
Aries Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 321.45 | 327.30 | 316.25 | 324.25 | 324.25 | -5.19% | 1,895 |
| Mar 6, 2026 | 342.95 | 347.00 | 342.00 | 342.00 | 342.00 | 0.50% | 1,707 |
| Mar 5, 2026 | 329.10 | 355.00 | 327.00 | 340.30 | 340.30 | 3.66% | 955 |
| Mar 4, 2026 | 327.10 | 330.85 | 315.90 | 328.30 | 328.30 | -1.53% | 3,645 |
| Mar 2, 2026 | 320.00 | 342.05 | 316.10 | 333.40 | 333.40 | 2.18% | 2,404 |
| Feb 27, 2026 | 331.05 | 333.40 | 326.10 | 326.30 | 326.30 | -1.48% | 921 |
| Feb 26, 2026 | 334.30 | 340.00 | 329.15 | 331.20 | 331.20 | -1.59% | 1,966 |
| Feb 25, 2026 | 341.55 | 341.55 | 335.00 | 336.55 | 336.55 | -0.33% | 728 |
| Feb 24, 2026 | 337.90 | 353.95 | 335.70 | 337.65 | 337.65 | -0.78% | 3,318 |
| Feb 23, 2026 | 343.05 | 343.05 | 339.00 | 340.30 | 340.30 | -0.76% | 218 |
| Feb 20, 2026 | 341.10 | 347.00 | 338.65 | 342.90 | 342.90 | -1.12% | 234 |
| Feb 19, 2026 | 378.95 | 378.95 | 343.40 | 346.80 | 346.80 | -4.65% | 3,879 |
| Feb 18, 2026 | 380.15 | 380.15 | 360.75 | 363.70 | 363.70 | -2.01% | 1,735 |
| Feb 17, 2026 | 360.00 | 372.50 | 351.90 | 371.15 | 371.15 | 3.98% | 2,313 |
| Feb 16, 2026 | 349.95 | 360.65 | 349.95 | 356.95 | 356.95 | 0.69% | 1,696 |
| Feb 13, 2026 | 346.45 | 356.00 | 344.45 | 354.50 | 354.50 | 0.84% | 2,095 |
| Feb 12, 2026 | 335.55 | 366.90 | 332.05 | 351.55 | 351.55 | 5.10% | 5,333 |
| Feb 11, 2026 | 330.20 | 337.05 | 325.10 | 334.50 | 334.50 | 2.17% | 732 |
| Feb 10, 2026 | 327.40 | 333.95 | 327.15 | 327.40 | 327.40 | 0.37% | 724 |
| Feb 9, 2026 | 319.35 | 326.80 | 318.35 | 326.20 | 326.20 | 4.03% | 651 |
| Feb 6, 2026 | 317.35 | 318.65 | 312.60 | 313.55 | 313.55 | -1.69% | 542 |
| Feb 5, 2026 | 320.50 | 322.25 | 316.00 | 318.95 | 318.95 | -0.41% | 1,018 |
| Feb 4, 2026 | 322.90 | 325.55 | 320.25 | 320.25 | 320.25 | 0.23% | 353 |
| Feb 3, 2026 | 322.50 | 323.60 | 316.95 | 319.50 | 319.50 | 0.80% | 1,344 |
| Feb 2, 2026 | 316.60 | 319.35 | 308.00 | 316.95 | 316.95 | 0.46% | 2,220 |
| Feb 1, 2026 | 331.45 | 339.85 | 311.75 | 315.50 | 315.50 | -4.90% | 984 |
| Jan 30, 2026 | 326.10 | 338.65 | 318.70 | 331.75 | 331.75 | 1.73% | 873 |
| Jan 29, 2026 | 307.65 | 330.00 | 303.00 | 326.10 | 326.10 | 5.83% | 1,892 |
| Jan 28, 2026 | 305.00 | 310.00 | 299.50 | 308.15 | 308.15 | 3.01% | 1,321 |
| Jan 27, 2026 | 296.05 | 305.00 | 292.50 | 299.15 | 299.15 | -0.53% | 872 |
| Jan 23, 2026 | 304.10 | 308.20 | 298.00 | 300.75 | 300.75 | -1.00% | 1,833 |
| Jan 22, 2026 | 302.40 | 304.90 | 296.00 | 303.80 | 303.80 | 3.02% | 548 |
| Jan 21, 2026 | 292.30 | 305.95 | 290.00 | 294.90 | 294.90 | 0.87% | 1,582 |
| Jan 20, 2026 | 301.25 | 301.25 | 286.20 | 292.35 | 292.35 | -3.83% | 1,865 |
| Jan 19, 2026 | 309.20 | 310.10 | 304.00 | 304.00 | 304.00 | -1.97% | 1,146 |
| Jan 16, 2026 | 313.00 | 316.20 | 309.15 | 310.10 | 310.10 | -1.26% | 433 |
| Jan 14, 2026 | 318.10 | 318.50 | 310.45 | 314.05 | 314.05 | -0.30% | 468 |
| Jan 13, 2026 | 312.90 | 324.00 | 312.90 | 315.00 | 315.00 | 2.09% | 823 |
| Jan 12, 2026 | 312.35 | 312.35 | 303.00 | 308.55 | 308.55 | -1.22% | 1,097 |
| Jan 9, 2026 | 321.00 | 321.00 | 310.20 | 312.35 | 312.35 | -3.36% | 639 |
| Jan 8, 2026 | 331.75 | 331.75 | 321.00 | 323.20 | 323.20 | -2.53% | 215 |
| Jan 7, 2026 | 337.45 | 339.00 | 331.00 | 331.60 | 331.60 | -1.12% | 432 |
| Jan 6, 2026 | 339.70 | 348.50 | 334.20 | 335.35 | 335.35 | -1.54% | 1,122 |
| Jan 5, 2026 | 349.00 | 349.00 | 339.20 | 340.60 | 340.60 | -1.29% | 642 |
| Jan 2, 2026 | 326.80 | 347.00 | 325.65 | 345.05 | 345.05 | 5.58% | 2,165 |
| Jan 1, 2026 | 335.30 | 335.30 | 326.60 | 326.80 | 326.80 | 0.11% | 1,102 |
| Dec 31, 2025 | 332.00 | 332.00 | 323.45 | 326.45 | 326.45 | 0.52% | 624 |
| Dec 30, 2025 | 320.15 | 326.90 | 317.80 | 324.75 | 324.75 | -0.09% | 1,466 |
| Dec 29, 2025 | 319.80 | 327.30 | 318.85 | 325.05 | 325.05 | 1.17% | 599 |
| Dec 26, 2025 | 320.20 | 323.00 | 315.20 | 321.30 | 321.30 | 0.37% | 927 |
| Dec 24, 2025 | 319.45 | 327.60 | 319.45 | 320.10 | 320.10 | 0.49% | 1,706 |
| Dec 23, 2025 | 320.05 | 321.05 | 316.70 | 318.55 | 318.55 | -1.13% | 379 |
| Dec 22, 2025 | 318.00 | 324.50 | 318.00 | 322.20 | 322.20 | 2.08% | 593 |
| Dec 19, 2025 | 318.85 | 318.90 | 310.00 | 315.65 | 315.65 | 0.21% | 1,376 |
| Dec 18, 2025 | 322.35 | 322.35 | 314.50 | 315.00 | 315.00 | -2.57% | 547 |
| Dec 17, 2025 | 326.00 | 328.00 | 322.25 | 323.30 | 323.30 | -1.81% | 421 |
| Dec 16, 2025 | 324.85 | 330.15 | 324.85 | 329.25 | 329.25 | 0.57% | 631 |
| Dec 15, 2025 | 319.00 | 331.10 | 319.00 | 327.40 | 327.40 | 1.60% | 2,842 |
| Dec 12, 2025 | 320.05 | 324.80 | 320.00 | 322.25 | 322.25 | 1.30% | 452 |
| Dec 11, 2025 | 315.00 | 320.05 | 313.80 | 318.10 | 318.10 | 0.20% | 739 |
| Dec 10, 2025 | 329.00 | 329.00 | 316.05 | 317.45 | 317.45 | -2.25% | 504 |
| Dec 9, 2025 | 315.50 | 325.65 | 310.00 | 324.75 | 324.75 | 1.88% | 535 |
| Dec 8, 2025 | 324.85 | 332.40 | 316.95 | 318.75 | 318.75 | -2.34% | 729 |
| Dec 5, 2025 | 329.15 | 329.85 | 323.30 | 326.40 | 326.40 | -1.36% | 1,257 |
| Dec 4, 2025 | 337.25 | 339.20 | 330.00 | 330.90 | 330.90 | -1.03% | 1,386 |
| Dec 3, 2025 | 353.30 | 353.30 | 329.35 | 334.35 | 334.35 | 0.30% | 1,475 |
| Dec 2, 2025 | 335.70 | 336.70 | 332.00 | 333.35 | 333.35 | -1.14% | 273 |
| Dec 1, 2025 | 349.70 | 349.70 | 335.70 | 337.20 | 337.20 | -0.59% | 1,067 |
| Nov 28, 2025 | 346.35 | 347.50 | 338.35 | 339.20 | 339.20 | -2.06% | 3,194 |
| Nov 27, 2025 | 353.70 | 353.70 | 342.90 | 346.35 | 346.35 | -0.90% | 1,374 |
| Nov 26, 2025 | 344.50 | 355.05 | 344.50 | 349.50 | 349.50 | 0.94% | 954 |
| Nov 25, 2025 | 343.90 | 350.10 | 343.90 | 346.25 | 346.25 | 0.22% | 1,547 |
| Nov 24, 2025 | 354.65 | 354.65 | 342.05 | 345.50 | 345.50 | -2.85% | 1,305 |
| Nov 21, 2025 | 372.00 | 372.00 | 354.15 | 355.65 | 355.65 | -3.79% | 1,966 |
| Nov 20, 2025 | 350.20 | 375.40 | 350.20 | 369.65 | 369.65 | 3.98% | 3,021 |
| Nov 19, 2025 | 357.40 | 360.00 | 352.50 | 355.50 | 355.50 | -0.17% | 1,030 |
| Nov 18, 2025 | 366.20 | 368.00 | 354.10 | 356.10 | 356.10 | -3.50% | 2,382 |
| Nov 17, 2025 | 379.25 | 379.25 | 367.00 | 369.00 | 369.00 | -2.39% | 974 |
| Nov 14, 2025 | 378.95 | 385.40 | 371.60 | 378.05 | 378.05 | 4.25% | 3,370 |
| Nov 13, 2025 | 376.20 | 383.00 | 359.35 | 362.65 | 362.65 | -3.34% | 3,341 |
| Nov 12, 2025 | 373.65 | 380.95 | 370.00 | 375.20 | 375.20 | 0.75% | 1,342 |
| Nov 11, 2025 | 365.25 | 374.50 | 365.25 | 372.40 | 372.40 | 2.65% | 1,484 |
| Nov 10, 2025 | 365.70 | 367.10 | 361.20 | 362.80 | 362.80 | -0.48% | 588 |
| Nov 7, 2025 | 364.90 | 366.55 | 359.85 | 364.55 | 364.55 | -0.60% | 1,603 |
| Nov 6, 2025 | 368.75 | 370.85 | 363.25 | 366.75 | 366.75 | -1.93% | 1,870 |
| Nov 4, 2025 | 376.55 | 379.90 | 373.00 | 373.95 | 373.95 | -0.64% | 1,787 |
| Nov 3, 2025 | 381.00 | 386.50 | 375.00 | 376.35 | 376.35 | -2.88% | 1,795 |
| Oct 31, 2025 | 395.80 | 397.00 | 385.00 | 387.50 | 387.50 | -2.54% | 750 |
| Oct 30, 2025 | 398.95 | 403.15 | 392.45 | 397.60 | 397.60 | -0.55% | 1,233 |
| Oct 29, 2025 | 395.75 | 405.25 | 392.05 | 399.80 | 399.80 | 0.91% | 1,825 |
| Oct 28, 2025 | 391.25 | 402.55 | 387.85 | 396.20 | 396.20 | 1.55% | 2,125 |
| Oct 27, 2025 | 405.00 | 409.60 | 388.00 | 390.15 | 390.15 | -2.50% | 4,116 |
| Oct 24, 2025 | 408.20 | 408.20 | 396.25 | 400.15 | 400.15 | 0.78% | 2,717 |
| Oct 23, 2025 | 384.00 | 417.80 | 384.00 | 397.05 | 397.05 | 6.32% | 23,844 |
| Oct 21, 2025 | 360.20 | 374.05 | 360.20 | 373.45 | 373.45 | 3.69% | 1,548 |
| Oct 20, 2025 | 361.75 | 364.70 | 355.00 | 360.15 | 360.15 | -0.07% | 2,247 |
| Oct 17, 2025 | 377.10 | 381.65 | 357.90 | 360.40 | 360.40 | -4.61% | 6,445 |
| Oct 16, 2025 | 380.15 | 385.00 | 374.90 | 377.80 | 377.80 | -0.30% | 1,479 |
| Oct 15, 2025 | 374.75 | 380.10 | 370.80 | 378.95 | 378.95 | -0.03% | 2,524 |
| Oct 14, 2025 | 393.00 | 393.00 | 375.05 | 379.05 | 379.05 | -3.46% | 2,463 |