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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	344.3	343.8	343.8	346.9	338.25	27,286
February 19, 2026	365.55	344.3	344.3	365.55	341.65	66,715
February 18, 2026	371.5	362.65	362.65	374.7	359.1	39,850
February 17, 2026	361.95	371	371	373.25	352.05	78,553
February 16, 2026	358	355.9	355.9	364.4	351.35	41,177
February 13, 2026	355	351	351	359.4	340.2	61,541
February 12, 2026	337	351.6	351.6	368	332	155,005
February 11, 2026	337.6	336.4	336.4	338	325.1	21,464
February 10, 2026	322.05	329.9	329.9	334.7	322.05	16,927
February 09, 2026	320.85	326.5	326.5	328.6	316.8	16,596
February 06, 2026	318	314.55	314.55	318.5	312.05	8,914
February 05, 2026	330	318.95	318.95	330	315	16,158
February 04, 2026	320	321.75	321.75	325.15	318.95	11,394
February 03, 2026	335	319.55	319.55	335	316.35	18,140
February 02, 2026	318	314.3	314.3	320.75	306	28,732
February 01, 2026	331	315.2	315.2	339.85	312	22,663
January 30, 2026	325	331.45	331.45	338.85	318.05	31,093
January 29, 2026	308.45	325.45	325.45	330	303.25	51,171
January 28, 2026	296.5	308.45	308.45	309.75	296.5	9,325
January 27, 2026	300	299.7	299.7	306.6	290.55	27,926
January 23, 2026	304.5	300.55	300.55	306.15	296.25	16,950
January 22, 2026	300	306.2	306.2	308	295.55	23,078
January 21, 2026	286.1	294.6	294.6	304.85	286.1	58,110
January 20, 2026	304.35	290.3	290.3	305.9	285.35	69,898
January 19, 2026	311	304.4	304.4	311.35	302.4	20,040
January 16, 2026	314.4	310.5	310.5	318.7	309.15	21,170
January 14, 2026	315.3	312.05	312.05	319.6	310	18,418
January 13, 2026	308.8	316.9	316.9	325.2	308.8	27,615
January 12, 2026	309.6	308.8	308.8	311.1	302.45	18,007
January 09, 2026	316.05	310.75	310.75	324.55	306.1	22,090
January 08, 2026	335.45	322.9	322.9	336.1	320.1	19,374
January 07, 2026	337.7	334.65	334.65	338.7	330.6	16,702
January 06, 2026	340.55	335.1	335.1	347.85	333.3	44,110
January 05, 2026	345.45	340.55	340.55	349.3	338.4	34,149
January 02, 2026	326.15	345.45	345.45	348	325.3	57,843
January 01, 2026	331	327.15	327.15	335.5	324.1	19,204
December 31, 2025	324.85	326.9	326.9	329.1	321.95	9,010
December 30, 2025	320	322	322	326.5	319.15	13,422
December 29, 2025	316.05	322.25	322.25	325.8	316.05	24,786
December 26, 2025	326	320.7	320.7	326	314.75	24,068
December 24, 2025	322.8	321.45	321.45	324	318.6	19,239
December 23, 2025	322.8	318.1	318.1	322.95	316.35	18,965
December 22, 2025	318	322.3	322.3	323.75	316.2	12,222
December 19, 2025	318.65	316.1	316.1	321.4	308	34,209
December 18, 2025	327.4	315.5	315.5	327.4	314.05	22,197
December 17, 2025	326.6	324.15	324.15	328.25	321.3	24,621
December 16, 2025	325.1	328.25	328.25	330.6	324.15	14,637
December 15, 2025	320	326.15	326.15	329.9	320	42,042
December 12, 2025	320.5	322.75	322.75	325.6	319.7	26,475
December 11, 2025	319.7	318.75	318.75	320.4	313.4	29,222
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

Aries Agro Limited (ARIES.NS) NSE