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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aries Agro Limited (ARIES.NS) NSE