Aries Agro Limited (ARIES.NS) NSE

Currency In INR

ARIES.NS Historical Return

If you invested ₹1000 in Aries Agro Limited (ARIES.NS) 10 years ago, it would be worth ₹4,429.8 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,306.78, while ₹1000 invested 1 year ago would be worth ₹1,269.85. This corresponds to total returns of 342.98%, 230.68%, 26.98%, respectively, with annualized returns of 16.05%, 27.01%, 26.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARIES.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	472.1	477.4	477.4	489	456.6	27,860
September 30, 2026	471.05	480.55	480.55	484.8	471.05	9,875
September 29, 2026	467	474.8	474.8	484.9	467	9,018
September 28, 2026	470	470.5	470.5	473.8	468.1	6,916
September 25, 2026	476	473.3	473.3	476.05	468.5	5,431
September 24, 2026	470	466.9	466.9	472	465	27,055
September 23, 2026	469.95	466.95	466.95	473	456.15	10,055
September 22, 2026	468.9	469.95	469.95	473	450	14,937
September 21, 2026	469.7	462.8	462.8	472	461.05	6,187
September 18, 2026	471.65	472.05	472.05	488.05	465.15	7,855
September 17, 2026	480.6	477.6	477.6	487.9	470	7,791
September 16, 2026	476.85	480.7	480.7	483	456.55	14,050
September 15, 2026	468.5	473.3	473.3	482	453	25,734
September 11, 2026	462	475.6	475.6	485	445.2	24,934
September 10, 2026	485.8	468.6	468.6	489	461.85	18,983
September 09, 2026	482	486.15	486.15	493.25	470	32,661
September 08, 2026	481.95	483.15	483.15	498	461.7	16,363
September 07, 2026	501.5	485.95	485.95	524.75	484.2	113,668
September 04, 2026	496.55	500.1	500.1	506.95	486.3	59,836
September 03, 2026	500	496.6	496.6	507.2	488.5	60,344
September 02, 2026	461.6	495.35	495.35	510.25	461.55	480,516
September 01, 2026	480.35	458.85	458.85	480.35	442	103,963
August 31, 2026	480	474.45	474.45	487.95	472.5	30,956
August 28, 2026	492.8	484.3	484.3	497.6	465.3	54,516
August 27, 2026	492.6	490.65	490.65	510	488.1	151,268
August 26, 2026	446.65	503.7	503.7	517.9	445.1	1.07M
August 25, 2026	462.25	446.75	446.75	462.25	433	19,987
August 24, 2026	454.95	459.05	459.05	475	445	86,689
August 21, 2026	435.25	452.7	452.7	457.15	432.95	54,457
August 20, 2026	442.6	435.1	435.1	455	435	58,300
August 19, 2026	446.7	438.4	438.4	449.65	430.5	46,727
August 18, 2026	429.3	442.7	442.7	450	421	173,328
August 17, 2026	418.05	434.65	434.65	437.85	408.15	183,764
August 14, 2026	386.1	413.5	413.5	416.05	386.1	220,076
August 13, 2026	390.1	386.1	386.1	399.95	381	42,168
August 12, 2026	365	397.35	397.35	425	365	547,284
August 11, 2026	344.8	355.8	355.8	359	340.35	44,567
August 10, 2026	344.8	344.8	344.8	354.2	339.1	10,673
August 07, 2026	344.25	339.25	339.25	344.7	336	14,417
August 06, 2026	344.8	344.05	344.05	348.9	335.2	11,557
August 05, 2026	337.1	343.1	343.1	345	337.1	8,659
August 04, 2026	343.85	341.1	341.1	345	338.8	5,381
August 03, 2026	334.1	340.7	340.7	342	333.45	4,223
July 31, 2026	342.05	337.45	337.45	343.5	336.6	7,250
July 30, 2026	343.65	338.3	338.3	344.2	336.65	3,952
July 29, 2026	340.05	343.65	343.65	345.2	340	9,371
July 28, 2026	337.1	340.1	340.1	343.9	337.1	7,051
July 27, 2026	334	343.95	343.95	347.95	334	10,359
July 23, 2026	338.75	339.65	339.65	341.4	328.9	12,136
July 22, 2026	340	340	340	344.6	336.65	12,258
July 21, 2026	345.45	340	340	346.5	339.1	10,152
July 20, 2026	344.9	345.45	345.45	346.95	340.1	8,180
July 17, 2026	344.15	344.9	344.9	347.4	340	16,808
July 16, 2026	345.4	344.15	344.15	349.65	341.05	12,316
July 15, 2026	340.8	345.4	345.4	348.55	340.8	10,638
July 14, 2026	342.8	341.3	341.3	344.9	335	62,728
July 13, 2026	347.9	346.35	346.35	349.7	339.15	9,681
July 10, 2026	345.15	344.15	344.15	347.8	342.85	16,013
July 09, 2026	337.2	344.05	344.05	349.7	337.2	21,976
July 08, 2026	340.1	338.25	338.25	345	333.05	27,986