Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.33	0.33	0.30	0.31	-	-8.93%	143,643
Mar 5, 2026	0.38	0.39	0.32	0.34	0.34	-14.80%	325,125
Mar 4, 2026	0.40	0.43	0.38	0.39	0.39	-4.79%	501,323
Mar 3, 2026	0.43	0.46	0.40	0.41	0.41	-3.95%	1,110,909
Mar 2, 2026	0.35	0.49	0.34	0.43	0.43	36.12%	15,158,634
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
Jan 21, 2026	0.57	0.60	0.57	0.60	0.60	-0.18%	129,287
Jan 20, 2026	0.53	0.62	0.52	0.60	0.60	13.50%	400,245
Jan 16, 2026	0.54	0.54	0.52	0.53	0.53	-1.43%	29,443
Jan 15, 2026	0.54	0.54	0.53	0.54	0.54	1.36%	52,214
Jan 14, 2026	0.52	0.54	0.52	0.53	0.53	1.18%	53,288
Jan 13, 2026	0.52	0.52	0.52	0.52	0.52	0.25%	23,623
Jan 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.91%	55,460
Jan 9, 2026	0.54	0.54	0.52	0.53	0.53	1.80%	49,332
Jan 8, 2026	0.54	0.54	0.51	0.52	0.52	-1.67%	82,196
Jan 7, 2026	0.56	0.56	0.52	0.53	0.53	-3.78%	44,008
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.73%	69,119
Jan 5, 2026	0.52	0.54	0.51	0.54	0.54	3.30%	87,656
Jan 2, 2026	0.51	0.55	0.51	0.52	0.52	1.07%	122,564
Dec 31, 2025	0.51	0.52	0.51	0.52	0.52	-0.58%	79,526
Dec 30, 2025	0.52	0.53	0.51	0.52	0.52	-0.35%	25,110
Dec 29, 2025	0.54	0.54	0.51	0.52	0.52	-2.77%	124,961
Dec 26, 2025	0.55	0.55	0.54	0.54	0.54	-0.45%	34,590
Dec 24, 2025	0.55	0.57	0.54	0.54	0.54	-4.09%	51,984
Dec 23, 2025	0.57	0.57	0.55	0.56	0.56	-0.34%	64,937
Dec 22, 2025	0.57	0.59	0.55	0.56	0.56	-1.07%	84,534
Dec 19, 2025	0.60	0.60	0.55	0.57	0.57	-0.75%	30,095
Dec 18, 2025	0.59	0.60	0.55	0.57	0.57	-1.26%	110,841
Dec 17, 2025	0.56	0.59	0.55	0.58	0.58	0.87%	57,923
Dec 16, 2025	0.59	0.59	0.54	0.58	0.58	-2.51%	96,970
Dec 15, 2025	0.57	0.59	0.54	0.59	0.59	2.57%	168,421
Dec 12, 2025	0.60	0.60	0.58	0.58	0.58	-2.13%	96,622
Dec 11, 2025	0.58	0.60	0.58	0.59	0.59	1.21%	81,067
Dec 10, 2025	0.61	0.61	0.58	0.58	0.58	0.43%	92,346
Dec 9, 2025	0.57	0.62	0.53	0.58	0.58	3.36%	290,244
Dec 8, 2025	0.65	0.65	0.53	0.56	0.56	-11.80%	202,281
Dec 5, 2025	0.62	0.65	0.60	0.63	0.63	-0.80%	126,289
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%	180,202
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%	259,507
Nov 26, 2025	0.61	0.61	0.55	0.57	0.57	-3.73%	577,121
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%	163,126
Nov 21, 2025	0.57	0.59	0.57	0.57	0.57	-2.90%	90,184
Nov 20, 2025	0.62	0.62	0.57	0.59	0.59	-0.24%	189,007
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