tiprankstipranks
Trending News
More News >
Aries Agro Ltd. (IN:ARIES)
:ARIES
India Market
Advertisement

Aries Agro Ltd. (ARIES) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
369.50
375.05
365.75
371.05
371.05
+0.90%
3,013
0.31
Jul 21, 2025
372.05
380.00
365.00
367.75
367.75
-1.57%
9,844
1.01
Jul 18, 2025
366.70
374.50
357.00
373.60
373.60
+2.84%
7,098
0.74
Jul 17, 2025
368.85
369.95
361.00
363.30
363.30
-1.73%
7,889
0.82
Jul 16, 2025
373.90
380.95
365.00
369.70
369.70
-1.40%
14,015
1.49
Jul 15, 2025
349.60
377.80
341.55
374.95
374.95
+9.92%
35,866
4.04
Jul 14, 2025
343.00
346.75
338.00
341.10
341.10
-1.47%
6,197
0.70
Jul 11, 2025
353.20
355.65
341.55
346.20
346.20
-2.37%
1,807
0.21
Jul 10, 2025
372.35
372.35
352.75
354.60
354.60
-3.30%
7,494
0.86
Jul 09, 2025
364.90
371.00
358.05
366.70
366.70
+1.13%
12,370
1.45
Jul 08, 2025
356.15
366.65
351.00
362.60
362.60
+2.08%
32,401
4.01
Jul 07, 2025
336.00
357.15
335.40
355.20
355.20
+5.73%
23,454
3.02
Jul 04, 2025
327.75
337.70
325.00
335.95
335.95
+2.94%
8,405
1.10
Jul 03, 2025
333.35
336.60
325.55
326.35
326.35
-2.76%
2,206
0.29
Jul 02, 2025
348.00
348.00
333.40
335.60
335.60
-0.52%
3,984
0.51
Jul 01, 2025
351.40
351.40
332.45
337.35
337.35
-2.54%
32,219
4.40
Jun 30, 2025
321.00
349.30
321.00
346.15
346.15
+6.51%
19,468
2.74
Jun 27, 2025
325.00
335.00
324.00
325.00
325.00
+0.76%
37,887
5.76
Jun 26, 2025
327.40
332.80
322.00
322.55
322.55
-0.65%
4,494
0.67
Jun 25, 2025
314.55
328.90
314.55
324.65
324.65
+5.17%
6,186
0.92
Jun 24, 2025
310.00
317.75
307.85
308.70
308.70
-0.52%
6,442
0.97
Jun 23, 2025
313.60
313.60
307.85
310.30
310.30
-1.51%
8,028
1.22
Jun 20, 2025
311.80
316.80
308.85
315.05
315.05
+2.31%
1,792
0.27
Jun 19, 2025
311.65
329.00
305.70
307.95
307.95
-0.79%
7,338
1.12
Jun 18, 2025
316.75
318.70
305.65
310.40
310.40
-1.55%
9,176
1.42
Jun 17, 2025
318.25
326.50
314.10
315.30
315.30
-0.74%
2,582
0.40
Jun 16, 2025
311.05
321.90
310.85
317.65
317.65
-0.39%
9,191
1.45
Jun 13, 2025
322.95
326.60
309.00
318.90
318.90
-1.28%
15,019
2.44
Jun 12, 2025
339.95
339.95
322.00
323.05
323.05
-3.26%
4,789
0.78
Jun 11, 2025
319.85
338.00
319.85
333.95
333.95
+4.12%
6,363
1.05
Jun 10, 2025
323.75
324.25
318.95
320.75
320.75
-0.59%
3,785
0.63
Jun 09, 2025
320.00
331.30
320.00
322.65
322.65
+1.49%
10,384
1.76
Jun 06, 2025
315.15
323.55
315.00
317.90
317.90
-1.56%
7,174
1.23
Jun 05, 2025
319.85
325.00
318.55
322.95
322.95
+1.73%
9,247
1.62
Jun 04, 2025
312.55
321.45
306.50
317.45
317.45
+0.92%
10,751
1.93
Jun 03, 2025
308.00
323.80
300.60
314.55
314.55
+4.14%
15,708
2.95
Jun 02, 2025
295.20
304.80
290.00
302.05
302.05
+1.60%
7,127
1.35
May 30, 2025
302.05
304.00
295.85
297.30
297.30
-1.95%
3,946
0.76
May 29, 2025
301.65
304.85
299.75
303.20
303.20
+1.15%
7,347
1.44
May 28, 2025
302.65
305.45
298.85
299.75
299.75
-0.71%
5,583
1.11
May 27, 2025
306.20
306.20
298.00
301.90
301.90
-1.39%
5,470
1.09
May 26, 2025
305.25
308.95
302.20
306.15
306.15
+0.79%
2,610
0.52
May 23, 2025
313.95
313.95
296.85
303.75
303.75
-4.65%
8,673
1.76
May 22, 2025
326.00
332.05
313.80
318.55
318.55
-1.26%
7,821
1.59
May 21, 2025
324.40
326.35
313.85
322.60
322.60
+0.51%
14,600
3.11
May 20, 2025
314.35
327.75
308.95
320.95
320.95
+2.10%
15,209
3.38
May 19, 2025
307.35
318.55
305.45
314.35
314.35
+2.63%
4,625
1.04
May 16, 2025
301.25
314.00
301.25
306.30
306.30
-1.35%
3,188
0.72
May 15, 2025
302.85
315.90
302.85
310.50
310.50
+1.50%
7,292
1.69
May 14, 2025
301.00
310.35
301.00
305.90
305.90
+1.63%
16,940
4.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis