Aaron Industries Limited - AARON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	182.22	183.48	183.48	188	180.52	18,444
October 16, 2025	178.08	182.22	182.22	185	178.08	11,346
October 15, 2025	177.98	178.08	178.08	182.25	177	9,278
October 14, 2025	186.8	178.25	178.25	187.87	176.3	18,043
October 13, 2025	184.38	185.48	185.48	187.98	184.01	7,752
October 10, 2025	190.95	188.14	188.14	190.95	186.81	9,640
October 09, 2025	177.1	186.69	186.69	188.59	176.01	20,831
October 08, 2025	180.05	179.14	179.14	183.5	177.1	13,082
October 07, 2025	185.28	181.45	181.45	186.85	181	11,000
October 06, 2025	189.9	184.98	184.98	190	183.11	11,926
October 03, 2025	185.05	187.74	187.74	190.73	185.05	8,283
October 01, 2025	187.5	186.01	186.01	191.5	184.99	13,883
September 30, 2025	187.56	187.62	187.62	190.99	185.99	8,805
September 29, 2025	193.99	186.63	186.63	193.99	185.6	12,737
September 26, 2025	192.8	190.33	190.33	193.5	189.1	24,267
September 25, 2025	192	192.55	192.55	195.5	191.62	8,774
September 24, 2025	194.67	191.3	191.3	197.8	190	16,243
September 23, 2025	189.7	194.67	194.67	196.6	189.7	21,540
September 22, 2025	197.15	189.6	189.6	199.94	187.56	75,325
September 19, 2025	197.5	200.59	200.59	203	197.5	15,257
September 18, 2025	203.93	198.22	198.22	203.93	197.85	11,700
September 17, 2025	198.11	198.55	198.55	201.49	198	12,761
September 16, 2025	200	199.17	199.17	201.78	198.15	31,747
September 15, 2025	200.61	200.07	200.07	204.99	199.9	18,989
September 12, 2025	199.57	200.61	200.61	203.63	199.55	23,771
September 11, 2025	201.05	199.57	199.57	203.99	198	13,559
September 10, 2025	205.87	202.23	202.23	205.87	201	14,016
September 09, 2025	199	203.44	203.44	204	196.1	27,915
September 08, 2025	209.9	199.41	199.41	209.99	197.8	41,418
September 05, 2025	213.36	204.59	204.59	215.7	202.34	42,489
September 04, 2025	210.1	213.36	213.36	219.1	210.1	25,608
September 03, 2025	213.76	211.73	211.73	213.76	210.41	16,370
September 02, 2025	210.04	213.76	213.76	216.34	210.01	20,672
September 01, 2025	220.7	211.33	211.33	221.88	210.01	70,417
August 29, 2025	198	216.2	216.2	230.65	198	142,341
August 28, 2025	214.45	200.6	200.6	214.9	198.05	85,611
August 26, 2025	250	217.65	217.65	250	214.2	123,144
August 25, 2025	230	238.85	238.85	258	230	241,630
August 22, 2025	218.5	215	215	222.23	212.5	94,200
August 21, 2025	217	220.43	220.43	223	216.6	46,084
August 20, 2025	215.5	216.88	216.88	219.23	214.38	50,400
August 19, 2025	220.3	215.78	215.78	220.3	209.4	153,548
August 18, 2025	228.18	220.33	220.33	232.45	219	261,176
August 14, 2025	214.83	228.18	228.18	232.5	212.5	469,440
August 13, 2025	205.55	211.65	211.65	215	201.38	114,720
August 12, 2025	205	205.55	205.55	213.28	192.63	429,420
August 11, 2025	224.6	202.55	202.55	225.53	200.25	310,960
August 08, 2025	228.58	227	227	232.98	226	52,892
August 07, 2025	235	232.18	231.58	237.45	225	105,632
August 06, 2025	224.9	233.4	232.8	239	220.3	184,684
August 05, 2025	230.2	222.08	221.5	230.2	220	90,084
August 04, 2025	227.5	229.4	228.81	231	223.1	201,704
August 01, 2025	224	219.03	218.46	229.1	217.5	76,172
July 31, 2025	217.95	224	223.42	226.45	216.53	161,416
July 30, 2025	219.25	219.83	219.26	230.65	216.95	187,384
July 29, 2025	215.65	220	219.43	222	213	254,192
July 28, 2025	237	219.15	218.59	237	216.3	468,836
July 25, 2025	217.05	228.45	227.86	232.5	216.58	1.42M
July 24, 2025	207.23	215.33	214.77	230	207.23	2.69M
July 23, 2025	200	203.63	203.1	212.48	198.7	241,156

Aaron Industries Limited (AARON.NS) NSE