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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	418.8	418.25	418.25	428.35	415.1	61,572
September 10, 2025	421.4	418.8	418.8	421.5	415.15	36,591
September 09, 2025	415.9	419.7	419.7	428.8	415.9	94,418
September 08, 2025	414.3	411.7	411.7	422.55	403.35	120,847
September 05, 2025	423.05	413.65	413.65	427.95	411.8	63,759
September 04, 2025	427	418.85	418.85	437	416	84,022
September 03, 2025	425.95	425.9	425.9	434	416	121,557
September 02, 2025	434.45	424.25	424.25	440	422.35	152,130
September 01, 2025	403.5	433.65	433.65	437	403.5	380,145
August 29, 2025	426.05	403.5	403.5	436.9	401.2	292,157
August 28, 2025	426	427.45	427.45	439.2	423.35	249,990
August 26, 2025	430.55	428.8	428.8	456.6	423	490,017
August 25, 2025	453.95	436.4	436.4	459.9	430.5	660,789
August 22, 2025	380.2	429.1	429.1	455.9	380.2	3.07M
August 21, 2025	392.95	379.95	379.95	396.8	376.55	129,096
August 20, 2025	396.3	392.95	392.95	397.45	385.65	149,904
August 19, 2025	411	394.35	394.35	414.65	392	143,284
August 18, 2025	393	411.7	411.7	417.6	393	346,954
August 14, 2025	379	391.6	391.6	419	368	2.04M
August 13, 2025	367.2	358.65	358.65	373	353.55	83,486
August 12, 2025	381.9	367.2	367.2	384.75	365	53,279
August 11, 2025	378.9	380.85	380.85	387.4	368.5	69,346
August 08, 2025	388	379.1	379.1	393.85	375	44,136
August 07, 2025	385	390.7	390.7	395.6	374.5	99,251
August 06, 2025	394.8	384.4	384.4	395	377.5	93,802
August 05, 2025	402.7	393.15	393.15	415.2	392	98,635
August 04, 2025	383	402.7	402.7	407.7	374.15	229,427
August 01, 2025	389	385.55	385.55	411.7	383	373,108
July 31, 2025	372.05	390.75	390.75	402.5	360.2	242,615
July 30, 2025	378.65	376.7	376.7	390.65	370.75	122,864
July 29, 2025	370.55	383.65	383.65	402.9	365.05	454,613
July 28, 2025	356	370.55	370.55	376.95	352.55	93,260
July 25, 2025	363.9	354.95	354.95	367.4	352.1	61,742
July 24, 2025	366	364.95	364.95	373.45	363.35	28,073
July 23, 2025	373.7	369.05	369.05	374.45	366.3	36,909
July 22, 2025	370.3	371.9	371.9	375.7	365.35	34,882
July 21, 2025	375	368.45	368.45	379.8	365	61,697
July 18, 2025	366.6	373.25	373.25	375	355.1	79,615
July 17, 2025	372.8	363.7	363.7	373.15	360.95	47,189
July 16, 2025	372	369.25	369.25	380.8	365	99,296
July 15, 2025	344.6	373.9	373.9	377	344.6	245,595
July 14, 2025	343	342.6	342.6	348	340	33,289
July 11, 2025	354.65	345.7	345.7	356.45	342	58,940
July 10, 2025	368.8	354.65	354.65	368.8	352.35	98,509
July 09, 2025	360.25	367.15	367.15	371.4	358.5	97,985

Aries Agro Limited (ARIES.NS) NSE