Aristo Bio Tech and Lifescience Limited ARISTO
NSE · India · Process Industries
INR 89.15-4.25 (-4.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 92.00 | -3.16% | INR 92.00 | INR 92.00 | INR 92.00 | 800 |
| 2026-09-30 | INR 95.00 | -5.57% | INR 95.00 | INR 95.00 | INR 95.00 | 1.60K |
| 2026-09-29 | INR 100.60 | 0.00% | INR 100.60 | INR 100.60 | INR 100.60 | 0 |
| 2026-09-28 | INR 100.60 | -4.96% | INR 100.60 | INR 100.60 | INR 100.60 | 800 |
| 2026-09-25 | INR 105.85 | 0.00% | INR 105.85 | INR 105.85 | INR 105.85 | 0 |
| 2026-09-24 | INR 105.85 | 0.00% | INR 105.85 | INR 105.85 | INR 105.85 | 0 |
| 2026-09-23 | INR 105.85 | -5.49% | INR 105.85 | INR 105.85 | INR 105.85 | 1.60K |
| 2026-09-22 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-09-21 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-09-18 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-09-17 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-09-16 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-09-15 | INR 112.00 | +8.74% | INR 113.40 | INR 113.40 | INR 112.00 | 3.20K |
| 2026-09-14 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-11 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-10 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-09 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-08 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-07 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-04 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-03 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 0 |
| 2026-09-02 | INR 103.00 | 0.00% | INR 103.00 | INR 103.00 | INR 103.00 | 3.20K |
| 2026-09-01 | INR 103.00 | -3.74% | INR 103.00 | INR 103.00 | INR 103.00 | 800 |
| 2026-08-31 | INR 107.00 | 0.00% | INR 107.00 | INR 107.00 | INR 107.00 | 0 |
| 2026-08-28 | INR 107.00 | 0.00% | INR 107.00 | INR 107.00 | INR 107.00 | 0 |
| 2026-08-27 | INR 107.00 | -0.93% | INR 108.00 | INR 108.00 | INR 107.00 | 1.60K |
| 2026-08-26 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-25 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-24 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 1.60K |
| 2026-08-21 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-20 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-19 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-18 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-17 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-14 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-13 | INR 108.00 | -1.19% | INR 108.00 | INR 108.00 | INR 108.00 | 800 |
| 2026-08-12 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 0 |
| 2026-08-11 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 0 |
| 2026-08-10 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 0 |
| 2026-08-07 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 0 |
| 2026-08-06 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 0 |
| 2026-08-05 | INR 109.30 | 0.00% | INR 109.30 | INR 109.30 | INR 109.30 | 1.60K |
| 2026-08-04 | INR 109.30 | +0.05% | INR 109.30 | INR 109.30 | INR 109.30 | 800 |
| 2026-08-03 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-31 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-30 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-29 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-28 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-27 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-24 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-23 | INR 109.25 | 0.00% | INR 109.25 | INR 109.25 | INR 109.25 | 0 |
| 2026-07-22 | INR 109.25 | -5.00% | INR 110.00 | INR 110.00 | INR 109.25 | 3.20K |
| 2026-07-21 | INR 115.00 | 0.00% | INR 115.00 | INR 115.00 | INR 115.00 | 0 |
| 2026-07-20 | INR 115.00 | 0.00% | INR 115.00 | INR 115.00 | INR 115.00 | 1.60K |
| 2026-07-17 | INR 115.00 | +4.55% | INR 115.00 | INR 115.00 | INR 115.00 | 800 |
| 2026-07-16 | INR 110.00 | +4.96% | INR 110.00 | INR 110.00 | INR 110.00 | 2.40K |
| 2026-07-15 | INR 104.80 | +4.96% | INR 104.80 | INR 104.80 | INR 104.80 | 800 |
| 2026-07-14 | INR 99.85 | 0.00% | INR 99.85 | INR 99.85 | INR 99.85 | 0 |
| 2026-07-13 | INR 99.85 | +4.99% | INR 99.85 | INR 99.85 | INR 99.85 | 800 |
| 2026-07-10 | INR 95.10 | 0.00% | INR 95.10 | INR 95.10 | INR 95.10 | 0 |
| 2026-07-09 | INR 95.10 | 0.00% | INR 95.10 | INR 95.10 | INR 95.10 | 0 |
| 2026-07-08 | INR 95.10 | 0.00% | INR 95.10 | INR 95.10 | INR 95.10 | 0 |
| 2026-07-07 | INR 95.10 | +0.11% | INR 95.10 | INR 95.10 | INR 95.10 | 800 |
| 2026-07-06 | INR 95.00 | +4.40% | INR 91.05 | INR 95.00 | INR 91.05 | 2.40K |
| 2026-07-03 | INR 91.00 | -4.91% | INR 91.00 | INR 91.00 | INR 91.00 | 1.60K |
| 2026-07-02 | INR 95.70 | 0.00% | INR 95.70 | INR 95.70 | INR 95.70 | 0 |
| 2026-07-01 | INR 95.70 | 0.00% | INR 95.70 | INR 95.70 | INR 95.70 | 0 |
| 2026-06-30 | INR 95.70 | 0.00% | INR 95.70 | INR 95.70 | INR 95.70 | 1.60K |
| 2026-06-29 | INR 95.70 | -4.01% | INR 99.70 | INR 99.70 | INR 95.70 | 7.20K |
| 2026-06-26 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-25 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-24 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-23 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-22 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-19 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-18 | INR 99.70 | 0.00% | INR 99.70 | INR 99.70 | INR 99.70 | 0 |
| 2026-06-17 | INR 99.70 | +4.89% | INR 95.25 | INR 99.70 | INR 95.25 | 1.60K |
| 2026-06-16 | INR 95.05 | +1.06% | INR 95.05 | INR 95.05 | INR 95.05 | 800 |
| 2026-06-15 | INR 94.05 | -0.79% | INR 92.40 | INR 94.05 | INR 92.40 | 3.20K |
| 2026-06-12 | INR 94.80 | +4.12% | INR 86.60 | INR 94.80 | INR 86.60 | 4.80K |
| 2026-06-11 | INR 91.05 | +0.05% | INR 91.05 | INR 91.05 | INR 91.05 | 800 |
| 2026-06-10 | INR 91.00 | -3.50% | INR 94.30 | INR 94.30 | INR 91.00 | 2.40K |
| 2026-06-09 | INR 94.30 | 0.00% | INR 94.30 | INR 94.30 | INR 94.30 | 800 |
| 2026-06-08 | INR 94.30 | -4.99% | INR 99.25 | INR 99.25 | INR 94.30 | 7.20K |
| 2026-06-05 | INR 99.25 | -4.89% | INR 104.35 | INR 104.35 | INR 99.25 | 8.80K |
| 2026-06-04 | INR 104.35 | -4.96% | INR 104.35 | INR 104.35 | INR 104.35 | 2.40K |
| 2026-06-03 | INR 109.80 | 0.00% | INR 109.80 | INR 109.80 | INR 109.80 | 0 |
| 2026-06-02 | INR 109.80 | 0.00% | INR 109.80 | INR 109.80 | INR 109.80 | 0 |
| 2026-06-01 | INR 109.80 | 0.00% | INR 109.80 | INR 109.80 | INR 109.80 | 0 |
| 2026-05-29 | INR 109.80 | 0.00% | INR 109.80 | INR 109.80 | INR 109.80 | 800 |