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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	198.18	198.63	198.11	202.95	195	37,952
July 21, 2025	204.58	198.18	197.67	204.58	197.5	71,584
July 18, 2025	202.6	203.58	203.05	207.45	201.3	117,944
July 17, 2025	192.48	201	200.48	206.95	192.48	383,392
July 16, 2025	175	189.8	189.31	198.5	173.88	277,688
July 15, 2025	177.85	174.7	174.25	177.88	173.9	65,204
July 14, 2025	182.5	174.73	174.28	182.53	173	116,896
July 11, 2025	182.5	180.53	180.06	183.98	179.03	31,748
July 10, 2025	185	182.48	182.01	185	182.03	18,736
July 09, 2025	183.33	182.5	182.03	187.35	181.5	41,448
July 08, 2025	187.13	184.93	184.45	190	184.5	32,744
July 07, 2025	192.5	187.13	186.64	194	186.05	39,320
July 04, 2025	196.98	195.78	195.27	196.98	194.28	17,812
July 03, 2025	192	195.38	194.87	196.43	190.05	26,444
July 02, 2025	196.5	190.85	190.36	196.5	190	15,860
July 01, 2025	183.73	192.58	192.08	197	182.48	48,476
June 30, 2025	180.85	183.73	183.25	184.35	179.75	31,032
June 27, 2025	181.75	180.2	179.74	185	179	46,048
June 26, 2025	188.08	181.75	181.28	188.6	180.13	59,380
June 25, 2025	190	187.3	186.82	190.75	186.1	22,340
June 24, 2025	190.28	188.28	187.79	190.65	186	45,436
June 23, 2025	194	187.85	187.37	196.98	185.5	90,416
June 20, 2025	195.4	194.48	193.97	199.25	192.5	21,180
June 19, 2025	202.25	195.4	194.9	202.25	194.03	27,168
June 18, 2025	197.5	201.73	201.21	202.5	197.5	24,976
June 17, 2025	201.7	197.45	196.94	201.93	197	9,836
June 16, 2025	195.25	200.15	199.64	204.4	195.25	44,812
June 13, 2025	196.6	199.25	198.74	200	187.5	36,940
June 12, 2025	197.53	196.8	196.29	201	195.1	18,860

Aaron Industries Limited (AARON.NS) NSE