Aries Agro Ltd. ARIES
NSE · India · Process Industries
INR 483.95+3.40 (+0.71%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 480.55 | +1.21% | INR 471.05 | INR 484.80 | INR 471.05 | 9.88K |
| 2026-09-29 | INR 474.80 | +0.91% | INR 467.00 | INR 484.90 | INR 467.00 | 8.95K |
| 2026-09-28 | INR 470.50 | -0.59% | INR 470.00 | INR 473.80 | INR 468.10 | 6.78K |
| 2026-09-25 | INR 473.30 | +1.37% | INR 476.00 | INR 476.05 | INR 468.50 | 5.18K |
| 2026-09-24 | INR 466.90 | -0.01% | INR 470.00 | INR 472.00 | INR 465.00 | 26.73K |
| 2026-09-23 | INR 466.95 | -0.64% | INR 469.95 | INR 473.00 | INR 456.15 | 10.06K |
| 2026-09-22 | INR 469.95 | +1.54% | INR 468.90 | INR 473.00 | INR 450.00 | 14.93K |
| 2026-09-21 | INR 462.80 | -1.96% | INR 469.70 | INR 472.00 | INR 461.05 | 6.19K |
| 2026-09-18 | INR 472.05 | -1.16% | INR 471.65 | INR 488.05 | INR 465.15 | 7.86K |
| 2026-09-17 | INR 477.60 | -0.64% | INR 480.60 | INR 487.90 | INR 470.00 | 7.76K |
| 2026-09-16 | INR 480.70 | +1.56% | INR 476.85 | INR 483.00 | INR 456.55 | 14.05K |
| 2026-09-15 | INR 473.30 | -0.48% | INR 468.50 | INR 482.00 | INR 453.00 | 25.73K |
| 2026-09-11 | INR 475.60 | +1.49% | INR 462.00 | INR 485.00 | INR 445.20 | 24.53K |
| 2026-09-10 | INR 468.60 | -3.61% | INR 485.80 | INR 489.00 | INR 461.85 | 18.98K |
| 2026-09-09 | INR 486.15 | +0.62% | INR 482.00 | INR 493.25 | INR 470.00 | 32.66K |
| 2026-09-08 | INR 483.15 | -0.58% | INR 481.95 | INR 498.00 | INR 461.70 | 16.36K |
| 2026-09-07 | INR 485.95 | -2.83% | INR 501.50 | INR 524.75 | INR 484.20 | 113.67K |
| 2026-09-04 | INR 500.10 | +0.70% | INR 496.55 | INR 506.95 | INR 486.30 | 59.84K |
| 2026-09-03 | INR 496.60 | +0.25% | INR 500.00 | INR 507.20 | INR 488.50 | 60.33K |
| 2026-09-02 | INR 495.35 | +7.95% | INR 461.60 | INR 510.25 | INR 461.55 | 480.38K |
| 2026-09-01 | INR 458.85 | -3.29% | INR 480.35 | INR 480.35 | INR 442.00 | 103.33K |
| 2026-08-31 | INR 474.45 | -2.03% | INR 480.00 | INR 487.95 | INR 472.50 | 30.96K |
| 2026-08-28 | INR 484.30 | -1.29% | INR 492.80 | INR 497.60 | INR 465.30 | 54.49K |
| 2026-08-27 | INR 490.65 | -2.59% | INR 492.60 | INR 510.00 | INR 488.10 | 151.17K |
| 2026-08-26 | INR 503.70 | +12.75% | INR 446.65 | INR 517.90 | INR 445.10 | 1.07M |
| 2026-08-25 | INR 446.75 | -2.68% | INR 462.25 | INR 462.25 | INR 433.00 | 19.98K |
| 2026-08-24 | INR 459.05 | +1.40% | INR 454.95 | INR 475.00 | INR 445.00 | 86.68K |
| 2026-08-21 | INR 452.70 | +4.05% | INR 435.25 | INR 457.15 | INR 432.95 | 54.46K |
| 2026-08-20 | INR 435.10 | -0.75% | INR 442.60 | INR 455.00 | INR 435.00 | 58.30K |
| 2026-08-19 | INR 438.40 | -0.97% | INR 446.70 | INR 449.65 | INR 430.50 | 46.73K |
| 2026-08-18 | INR 442.70 | +1.85% | INR 429.30 | INR 450.00 | INR 421.00 | 173.33K |
| 2026-08-17 | INR 434.65 | +5.11% | INR 418.05 | INR 437.85 | INR 408.15 | 183.76K |
| 2026-08-14 | INR 413.50 | +7.10% | INR 386.10 | INR 416.05 | INR 386.10 | 220.08K |
| 2026-08-13 | INR 386.10 | -2.83% | INR 390.10 | INR 399.95 | INR 381.00 | 41.67K |
| 2026-08-12 | INR 397.35 | +11.68% | INR 365.00 | INR 425.00 | INR 365.00 | 547.28K |
| 2026-08-11 | INR 355.80 | +3.19% | INR 344.80 | INR 359.00 | INR 340.35 | 44.53K |
| 2026-08-10 | INR 344.80 | +1.64% | INR 344.80 | INR 354.20 | INR 339.10 | 10.58K |
| 2026-08-07 | INR 339.25 | -1.40% | INR 344.25 | INR 344.70 | INR 336.00 | 14.39K |
| 2026-08-06 | INR 344.05 | +0.28% | INR 344.80 | INR 348.90 | INR 335.20 | 11.55K |
| 2026-08-05 | INR 343.10 | +0.59% | INR 337.10 | INR 345.00 | INR 337.10 | 8.62K |
| 2026-08-04 | INR 341.10 | +0.12% | INR 343.85 | INR 345.00 | INR 338.80 | 5.37K |
| 2026-08-03 | INR 340.70 | +0.96% | INR 334.10 | INR 342.00 | INR 333.45 | 4.22K |
| 2026-07-31 | INR 337.45 | -0.25% | INR 342.05 | INR 343.50 | INR 336.60 | 7.22K |
| 2026-07-30 | INR 338.30 | -1.56% | INR 343.65 | INR 344.20 | INR 336.65 | 3.95K |
| 2026-07-29 | INR 343.65 | +1.04% | INR 340.05 | INR 345.20 | INR 340.00 | 9.37K |
| 2026-07-28 | INR 340.10 | -1.12% | INR 337.10 | INR 343.90 | INR 337.10 | 7.05K |
| 2026-07-27 | INR 343.95 | +0.85% | INR 334.00 | INR 347.95 | INR 334.00 | 10.36K |
| 2026-07-24 | INR 341.05 | +0.41% | INR 340.00 | INR 348.15 | INR 331.35 | 15.77K |
| 2026-07-23 | INR 339.65 | -0.10% | INR 338.75 | INR 341.40 | INR 328.90 | 12.04K |
| 2026-07-22 | INR 340.00 | 0.00% | INR 340.00 | INR 344.60 | INR 336.65 | 12.19K |
| 2026-07-21 | INR 340.00 | -1.58% | INR 345.45 | INR 346.50 | INR 339.10 | 10.15K |
| 2026-07-20 | INR 345.45 | +0.16% | INR 344.90 | INR 346.95 | INR 340.10 | 8.07K |
| 2026-07-17 | INR 344.90 | +0.22% | INR 344.15 | INR 347.40 | INR 340.00 | 16.79K |
| 2026-07-16 | INR 344.15 | -0.36% | INR 345.40 | INR 349.65 | INR 341.05 | 12.32K |
| 2026-07-15 | INR 345.40 | +1.20% | INR 340.80 | INR 348.55 | INR 340.80 | 10.64K |
| 2026-07-14 | INR 341.30 | -1.46% | INR 342.80 | INR 344.90 | INR 335.00 | 62.73K |
| 2026-07-13 | INR 346.35 | +0.64% | INR 347.90 | INR 349.70 | INR 339.15 | 9.68K |
| 2026-07-10 | INR 344.15 | +0.03% | INR 345.15 | INR 347.80 | INR 342.85 | 15.98K |
| 2026-07-09 | INR 344.05 | +1.71% | INR 337.20 | INR 349.70 | INR 337.20 | 21.96K |
| 2026-07-08 | INR 338.25 | -0.54% | INR 340.10 | INR 345.00 | INR 333.05 | 27.99K |
| 2026-07-07 | INR 340.10 | -1.12% | INR 345.15 | INR 346.30 | INR 339.50 | 21.37K |
| 2026-07-06 | INR 343.95 | +0.03% | INR 341.60 | INR 346.55 | INR 339.80 | 23.62K |
| 2026-07-03 | INR 343.85 | +0.81% | INR 346.00 | INR 346.00 | INR 341.35 | 11.91K |
| 2026-07-02 | INR 341.10 | +0.38% | INR 344.20 | INR 344.50 | INR 335.60 | 24.49K |
| 2026-07-01 | INR 339.80 | +1.24% | INR 333.20 | INR 341.90 | INR 333.20 | 17.52K |
| 2026-06-30 | INR 335.65 | -0.10% | INR 335.90 | INR 338.45 | INR 334.10 | 8.21K |
| 2026-06-29 | INR 336.00 | -0.97% | INR 334.65 | INR 340.60 | INR 333.00 | 12.61K |
| 2026-06-26 | INR 339.30 | 0.00% | INR 339.30 | INR 339.30 | INR 339.30 | 0 |
| 2026-06-25 | INR 339.30 | -0.21% | INR 340.25 | INR 340.90 | INR 335.00 | 9.44K |
| 2026-06-24 | INR 340.00 | +2.04% | INR 334.00 | INR 342.50 | INR 334.00 | 26.06K |
| 2026-06-23 | INR 333.20 | +0.20% | INR 333.90 | INR 340.00 | INR 328.30 | 25.29K |
| 2026-06-22 | INR 332.55 | +1.29% | INR 328.30 | INR 338.80 | INR 328.30 | 17.26K |
| 2026-06-19 | INR 328.30 | -1.59% | INR 332.00 | INR 335.00 | INR 326.00 | 32.33K |
| 2026-06-18 | INR 333.60 | -0.96% | INR 340.00 | INR 340.45 | INR 332.00 | 9.20K |
| 2026-06-17 | INR 336.85 | -1.19% | INR 342.00 | INR 342.00 | INR 334.00 | 15.05K |
| 2026-06-16 | INR 340.90 | +1.55% | INR 335.95 | INR 347.00 | INR 334.15 | 28.48K |
| 2026-06-15 | INR 335.70 | -0.19% | INR 339.75 | INR 343.60 | INR 335.00 | 15.85K |
| 2026-06-12 | INR 336.35 | +3.05% | INR 325.25 | INR 339.90 | INR 325.25 | 26.81K |
| 2026-06-11 | INR 326.40 | -0.08% | INR 329.95 | INR 331.80 | INR 322.10 | 15.07K |
| 2026-06-10 | INR 326.65 | +2.32% | INR 324.00 | INR 333.50 | INR 316.05 | 41.63K |
| 2026-06-09 | INR 319.25 | -1.05% | INR 332.65 | INR 332.65 | INR 316.50 | 25.52K |
| 2026-06-08 | INR 322.65 | -2.33% | INR 329.00 | INR 333.00 | INR 319.25 | 23.34K |
| 2026-06-05 | INR 330.35 | -1.11% | INR 331.65 | INR 338.00 | INR 328.00 | 13.07K |
| 2026-06-04 | INR 334.05 | +0.95% | INR 325.90 | INR 335.80 | INR 325.90 | 13.79K |
| 2026-06-03 | INR 330.90 | -0.35% | INR 330.35 | INR 334.70 | INR 327.10 | 15.94K |
| 2026-06-02 | INR 332.05 | +2.04% | INR 323.10 | INR 333.75 | INR 320.00 | 26.87K |
| 2026-06-01 | INR 325.40 | -3.30% | INR 337.20 | INR 345.90 | INR 320.00 | 59.00K |
| 2026-05-29 | INR 336.50 | -7.49% | INR 358.05 | INR 359.00 | INR 332.35 | 73.66K |
| 2026-05-28 | INR 363.75 | 0.00% | INR 363.75 | INR 363.75 | INR 363.75 | 0 |
| 2026-05-27 | INR 363.75 | +2.45% | INR 355.00 | INR 368.00 | INR 351.00 | 49.07K |