Aries Agro Limited - ARIES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	323.4	318.25	318.25	327.1	315.1	38,622
December 09, 2025	316.2	325	325	326.25	309.75	46,883
December 08, 2025	323	317.9	317.9	333	315	45,282
December 05, 2025	331.1	325.75	325.75	331.15	322.3	37,085
December 04, 2025	338.4	330.7	330.7	339	327.1	19,783
December 03, 2025	338.4	333.9	333.9	347	332.2	26,185
December 02, 2025	335	333.4	333.4	340.65	330.7	13,660
December 01, 2025	345	337	337	347.95	335.1	24,552
November 28, 2025	349	339.7	339.7	349	338	45,309
November 27, 2025	354.85	345.55	345.55	354.85	340.5	18,816
November 26, 2025	347.5	349.7	349.7	356	344.65	23,414
November 25, 2025	346	347.3	347.3	349.95	341.5	25,676
November 24, 2025	356.55	344.85	344.85	356.55	342.05	40,100
November 21, 2025	369	356.55	356.55	371	353.8	35,495
November 19, 2025	355.9	355.15	355.15	359.45	351.4	32,989
November 18, 2025	368	355.7	355.7	368.45	352.35	46,957
November 17, 2025	380	368	368	380.75	367	24,147
November 14, 2025	375.4	377.75	377.75	387.4	369.7	108,560
November 13, 2025	376.15	362.45	362.45	381.65	355.75	53,883
November 12, 2025	370	376.55	376.55	381.95	370	19,724
November 11, 2025	363	372.25	372.25	376	363	30,376
November 10, 2025	361.3	362.6	362.6	369.45	360.05	17,016
November 07, 2025	369	365	365	369	358.95	35,436
November 06, 2025	374.95	368.35	368.35	375.25	362.3	32,329
November 04, 2025	379.3	373.7	373.7	381	372	21,914
November 03, 2025	385.6	375.55	375.55	388.5	374.05	46,280
October 31, 2025	398.6	386.7	386.7	399	384	32,672
October 30, 2025	396.15	396.6	396.6	404.7	392.35	24,753
October 29, 2025	395.6	400	400	406.7	390.1	45,885
October 28, 2025	393.4	395.6	395.6	403.9	387.8	45,675
October 27, 2025	405	390.3	390.3	405	387.2	44,491
October 24, 2025	399.9	400	400	406	395.75	87,420
October 23, 2025	395	397.55	397.55	417.75	390.4	461,822
October 21, 2025	361.95	371.8	371.8	374	361.95	18,203
October 20, 2025	363.25	360.5	360.5	365.4	354.75	56,805
October 17, 2025	380.9	361.9	361.9	380.9	358.35	73,746
October 16, 2025	383.4	377.8	377.8	385.7	373.7	29,823
October 15, 2025	377	377.75	377.75	380.7	370.8	37,680
October 14, 2025	394.85	377.75	377.75	394.85	373.6	50,313
October 13, 2025	403	392.95	392.95	414	388.3	136,177
October 10, 2025	387.45	399.6	399.6	404	387.3	79,159
October 09, 2025	383	386.7	386.7	389.25	380	25,456
October 08, 2025	392.05	381.35	381.35	392.05	380	23,067
October 07, 2025	387.95	389.3	389.3	395	381.05	51,875
October 06, 2025	380.8	385.05	385.05	388.8	375.95	66,101
October 03, 2025	377.75	371.45	371.45	379.15	366.5	48,467
October 01, 2025	374.15	375.95	375.95	381.3	371.5	47,789
September 30, 2025	383.9	371.35	371.35	386.2	369.7	68,018
September 29, 2025	388.1	383.9	383.9	395.7	375.65	58,646
September 26, 2025	398.5	387.9	387.9	398.5	385	62,303
September 25, 2025	395.8	397.7	397.7	411.6	393.7	107,612
September 24, 2025	392.5	393.7	393.7	398	389.15	56,842
September 23, 2025	405.85	392.2	392.2	413.05	389.95	92,044
September 22, 2025	410.8	410.4	410.4	415.95	408	51,664
September 19, 2025	408.5	410.8	410.8	417.15	408.25	78,759
September 18, 2025	424.7	411	409.8	424.9	409	76,726
September 17, 2025	434.6	421.75	420.52	434.75	420	68,770
September 16, 2025	437.1	431.3	430.04	445	428.05	130,583
September 15, 2025	416	436.9	435.62	438.9	415.05	162,646
September 12, 2025	420.3	418.95	418.95	422.4	414	50,436

Aries Agro Limited (ARIES.NS) NSE