Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.61	0.58	0.58	0.58	-1.17%	195,966
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
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
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