Aries Agro Limited (ARIES.NS) NSE

418.95

+0.7(+0.17%)

Updated at September 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025420.3418.95418.95422.441450,436
September 11, 2025418.8418.25418.25428.35415.161,572
September 10, 2025421.4418.8418.8421.5415.1536,591
September 09, 2025415.9419.7419.7428.8415.994,418
September 08, 2025414.3411.7411.7422.55403.35120,847
September 05, 2025423.05413.65413.65427.95411.863,759
September 04, 2025427418.85418.8543741684,022
September 03, 2025425.95425.9425.9434416121,557
September 02, 2025434.45424.25424.25440422.35152,130
September 01, 2025403.5433.65433.65437403.5380,145
August 29, 2025426.05403.5403.5436.9401.2292,157
August 28, 2025426427.45427.45439.2423.35249,990
August 26, 2025430.55428.8428.8456.6423490,017
August 25, 2025453.95436.4436.4459.9430.5660,789
August 22, 2025380.2429.1429.1455.9380.23.07M
August 21, 2025392.95379.95379.95396.8376.55129,096
August 20, 2025396.3392.95392.95397.45385.65149,904
August 19, 2025411394.35394.35414.65392143,284
August 18, 2025393411.7411.7417.6393346,954
August 14, 2025379391.6391.64193682.04M
August 13, 2025367.2358.65358.65373353.5583,486
August 12, 2025381.9367.2367.2384.7536553,279
August 11, 2025378.9380.85380.85387.4368.569,346
August 08, 2025388379.1379.1393.8537544,136
August 07, 2025385390.7390.7395.6374.599,251
August 06, 2025394.8384.4384.4395377.593,802
August 05, 2025402.7393.15393.15415.239298,635
August 04, 2025383402.7402.7407.7374.15229,427
August 01, 2025389385.55385.55411.7383373,108
July 31, 2025372.05390.75390.75402.5360.2242,615
July 30, 2025378.65376.7376.7390.65370.75122,864
July 29, 2025370.55383.65383.65402.9365.05454,613
July 28, 2025356370.55370.55376.95352.5593,260
July 25, 2025363.9354.95354.95367.4352.161,742
July 24, 2025366364.95364.95373.45363.3528,073
July 23, 2025373.7369.05369.05374.45366.336,909
July 22, 2025370.3371.9371.9375.7365.3534,882
July 21, 2025375368.45368.45379.836561,697
July 18, 2025366.6373.25373.25375355.179,615
July 17, 2025372.8363.7363.7373.15360.9547,189
July 16, 2025372369.25369.25380.836599,296
July 15, 2025344.6373.9373.9377344.6245,595
July 14, 2025343342.6342.634834033,289
July 11, 2025354.65345.7345.7356.4534258,940
July 10, 2025368.8354.65354.65368.8352.3598,509
July 09, 2025360.25367.15367.15371.4358.597,985
July 08, 2025357.9362.5362.5368350.95217,945
July 07, 2025337.7354.45354.45357.75335.5171,971
July 04, 2025326.15335.75335.75337.95324.3566,602
July 03, 2025337.95327.15327.15337.95325.5555,198
July 02, 2025339335.95335.95342.65333.0558,102
July 01, 2025350337.45337.45351.55335.25129,083
June 30, 2025328.9345.35345.35349.7328.9270,534
June 27, 2025322.75324.8324.8335322.7581,819
June 26, 2025325.1322.75322.75333.5321.552,219
June 25, 2025311.05324.15324.15329.4311.0588,815
June 24, 2025314.95309.45309.45319.85307.752,113
June 23, 2025311309.95309.95312306.224,055
June 20, 2025311.7314.95314.95316.75308.138,861
June 19, 2025312.25308.6308.6328.8306.287,890
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved