NSE - Delayed Quote
INR
Aries Agro Limited (ARIES.NS)
430.10
0.00
(0.00%)
At close: 3:26:40 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
431.30
446.00
425.15
430.10
430.10
16,357
Oct 29, 2026
444.90
444.90
426.15
439.70
439.70
4,788
Oct 28, 2026
410.00
437.25
410.00
437.25
437.25
6,020
Oct 27, 2026
423.00
434.90
408.00
416.45
416.45
5,321
Oct 26, 2026
458.70
458.70
425.40
425.40
425.40
6,561
Oct 23, 2026
468.20
475.90
447.75
447.75
447.75
20,236
Oct 22, 2026
467.00
476.70
465.30
471.30
471.30
5,372
Oct 21, 2026
473.55
478.40
462.20
466.30
466.30
14,304
Oct 19, 2026
478.90
493.00
468.10
473.55
473.55
10,188
Oct 16, 2026
479.00
481.90
470.00
473.15
473.15
10,303
Oct 15, 2026
498.50
498.50
466.30
472.10
472.10
32,294
Oct 14, 2026
475.00
493.55
472.70
479.90
479.90
9,208
Oct 13, 2026
475.00
486.90
465.50
475.50
475.50
10,885
Oct 12, 2026
486.00
493.00
470.00
473.85
473.85
7,373
Oct 9, 2026
473.00
487.00
473.00
482.75
482.75
10,838
Oct 8, 2026
519.00
519.00
469.85
472.70
472.70
18,759
Oct 7, 2026
509.30
509.30
493.05
494.55
494.55
8,114
Oct 6, 2026
505.60
514.00
492.10
499.00
499.00
24,527
Oct 5, 2026
463.10
501.25
463.10
501.25
501.25
38,244
Oct 1, 2026
472.10
489.00
456.60
477.40
477.40
27,860
Sep 30, 2026
471.05
484.80
471.05
480.55
480.55
9,875
Sep 29, 2026
467.00
484.90
467.00
474.80
474.80
8,953
Sep 28, 2026
470.00
473.80
468.10
470.50
470.50
6,778
Sep 25, 2026
476.00
476.05
468.50
473.30
473.30
5,177
Sep 24, 2026
470.00
472.00
465.00
466.90
466.90
26,734
Sep 23, 2026
469.95
473.00
456.15
466.95
466.95
10,055
Sep 22, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
468.90
473.00
450.00
469.95
469.95
14,933
Sep 21, 2026
469.70
472.00
461.05
462.80
460.30
6,187
Sep 18, 2026
471.65
488.05
465.15
472.05
469.50
7,855
Sep 17, 2026
480.60
487.90
470.00
477.60
475.02
7,757
Sep 16, 2026
476.85
483.00
456.55
480.70
478.10
14,050
Sep 15, 2026
468.50
482.00
453.00
473.30
470.74
25,734
Sep 11, 2026
462.00
485.00
445.20
475.60
473.03
24,528
Sep 10, 2026
485.80
489.00
461.85
468.60
466.07
18,982
Sep 9, 2026
482.00
493.25
470.00
486.15
483.52
32,661
Sep 8, 2026
481.95
498.00
461.70
483.15
480.54
16,363
Sep 7, 2026
501.50
524.75
484.20
485.95
483.32
113,668
Sep 4, 2026
496.55
506.95
486.30
500.10
497.40
59,836
Sep 3, 2026
500.00
507.20
488.50
496.60
493.92
60,328
Sep 2, 2026
461.60
510.25
461.55
495.35
492.67
480,377
Sep 1, 2026
480.35
480.35
442.00
458.85
456.37
103,326
Aug 31, 2026
480.00
487.95
472.50
474.45
471.89
30,956
Aug 28, 2026
492.80
497.60
465.30
484.30
481.68
54,489
Aug 27, 2026
492.60
510.00
488.10
490.65
488.00
151,168
Aug 26, 2026
446.65
517.90
445.10
503.70
500.98
1,074,702
Aug 25, 2026
462.25
462.25
433.00
446.75
444.34
19,980
Aug 24, 2026
454.95
475.00
445.00
459.05
456.57
86,678
Aug 21, 2026
435.25
457.15
432.95
452.70
450.25
54,457
Aug 20, 2026
442.60
455.00
435.00
435.10
432.75
58,300
Aug 19, 2026
446.70
449.65
430.50
438.40
436.03
46,727
Aug 18, 2026
429.30
450.00
421.00
442.70
440.31
173,328
Aug 17, 2026
418.05
437.85
408.15
434.65
432.30
183,764
Aug 14, 2026
386.10
416.05
386.10
413.50
411.27
220,076
Aug 13, 2026
390.10
399.95
381.00
386.10
384.01
41,674
Aug 12, 2026
365.00
425.00
365.00
397.35
395.20
547,284
Aug 11, 2026
344.80
359.00
340.35
355.80
353.88
44,528
Aug 10, 2026
344.80
354.20
339.10
344.80
342.94
10,581
Aug 7, 2026
344.25
344.70
336.00
339.25
337.42
14,390
Aug 6, 2026
344.80
348.90
335.20
344.05
342.19
11,553
Aug 5, 2026
337.10
345.00
337.10
343.10
341.25
8,619
Aug 4, 2026
343.85
345.00
338.80
341.10
339.26
5,368
Aug 3, 2026
334.10
342.00
333.45
340.70
338.86
4,220
Jul 31, 2026
342.05
343.50
336.60
337.45
335.63
7,218
Jul 30, 2026
343.65
344.20
336.65
338.30
336.47
3,952
Jul 29, 2026
340.05
345.20
340.00
343.65
341.79
9,371
Jul 28, 2026
337.10
343.90
337.10
340.10
338.26
7,051
Jul 27, 2026
334.00
347.95
334.00
343.95
342.09
10,356
Jul 24, 2026
340.00
348.15
331.35
341.05
339.21
15,771
Jul 23, 2026
338.75
341.40
328.90
339.65
337.82
12,036
Jul 22, 2026
340.00
344.60
336.65
340.00
338.16
12,185
Jul 21, 2026
345.45
346.50
339.10
340.00
338.16
10,152
Jul 20, 2026
344.90
346.95
340.10
345.45
343.58
8,069
Jul 17, 2026
344.15
347.40
340.00
344.90
343.04
16,789
Jul 16, 2026
345.40
349.65
341.05
344.15
342.29
12,315
Jul 15, 2026
340.80
348.55
340.80
345.40
343.53
10,638
Jul 14, 2026
342.80
344.90
335.00
341.30
339.46
62,728
Jul 13, 2026
347.90
349.70
339.15
346.35
344.48
9,681
Jul 10, 2026
345.15
347.80
342.85
344.15
342.29
15,977
Jul 9, 2026
337.20
349.70
337.20
344.05
342.19
21,960
Jul 8, 2026
340.10
345.00
333.05
338.25
336.42
27,986
Jul 7, 2026
345.15
346.30
339.50
340.10
338.26
21,366
Jul 6, 2026
341.60
346.55
339.80
343.95
342.09
23,616
Jul 3, 2026
346.00
346.00
341.35
343.85
341.99
11,913
Jul 2, 2026
344.20
344.50
335.60
341.10
339.26
24,489
Jul 1, 2026
333.20
341.90
333.20
339.80
337.96
17,517
Jun 30, 2026
335.90
338.45
334.10
335.65
333.84
8,208
Jun 29, 2026
334.65
340.60
333.00
336.00
334.18
12,606
Jun 25, 2026
340.25
340.90
335.00
339.30
337.47
9,439
Jun 24, 2026
334.00
342.50
334.00
340.00
338.16
26,064
Jun 23, 2026
333.90
340.00
328.30
333.20
331.40
25,292
Jun 22, 2026
328.30
338.80
328.30
332.55
330.75
17,260
Jun 19, 2026
332.00
335.00
326.00
328.30
326.53
32,328
Jun 18, 2026
340.00
340.45
332.00
333.60
331.80
9,201
Jun 17, 2026
342.00
342.00
334.00
336.85
335.03
15,051
Jun 16, 2026
335.95
347.00
334.15
340.90
339.06
28,478
Jun 15, 2026
339.75
343.60
335.00
335.70
333.89
15,852
Jun 12, 2026
325.25
339.90
325.25
336.35
334.53
26,807
Jun 11, 2026
329.95
331.80
322.10
326.40
324.64
15,065
Jun 10, 2026
324.00
333.50
316.05
326.65
324.89
41,631
Jun 9, 2026
332.65
332.65
316.50
319.25
317.53
25,516
Jun 8, 2026
329.00
333.00
319.25
322.65
320.91
23,336
Jun 5, 2026
331.65
338.00
328.00
330.35
328.57
13,072
Jun 4, 2026
325.90
335.80
325.90
334.05
332.25
13,787
Jun 3, 2026
330.35
334.70
327.10
330.90
329.11
15,944
Jun 2, 2026
323.10
333.75
320.00
332.05
330.26
26,865
Jun 1, 2026
337.20
345.90
320.00
325.40
323.64
58,996
May 29, 2026
358.05
359.00
332.35
336.50
334.68
73,660
May 27, 2026
355.00
368.00
351.00
363.75
361.79
49,066
May 26, 2026
364.30
367.95
353.10
355.05
353.13
26,549
May 25, 2026
352.45
368.00
352.45
364.55
362.58
25,818
May 22, 2026
364.20
364.20
344.55
353.50
351.59
22,797
May 21, 2026
359.95
361.00
351.95
355.30
353.38
16,069
May 20, 2026
351.00
357.35
351.00
354.80
352.88
7,835
May 19, 2026
358.05
363.50
355.00
356.40
354.47
22,529
May 18, 2026
353.60
362.00
338.25
357.05
355.12
55,895
May 15, 2026
355.30
358.95
350.00
353.65
351.74
14,282
May 14, 2026
363.95
363.95
348.40
351.55
349.65
22,623
May 13, 2026
348.15
356.90
345.15
347.25
345.37
17,877
May 12, 2026
356.80
364.00
344.90
348.85
346.97
36,966
May 11, 2026
362.50
369.50
356.05
362.65
360.69
21,420
May 8, 2026
380.05
382.00
367.10
369.25
367.26
22,260
May 7, 2026
377.95
385.45
377.95
380.05
378.00
20,929
May 6, 2026
368.30
377.40
368.25
375.10
373.07
15,085
May 5, 2026
371.70
371.70
365.30
368.80
366.81
13,799
May 4, 2026
371.45
380.60
367.00
370.05
368.05
15,158
Apr 30, 2026
372.00
375.90
364.50
371.45
369.44
17,644
Apr 29, 2026
380.20
385.80
367.75
371.05
369.05
26,424
Apr 28, 2026
382.45
389.90
377.20
379.50
377.45
31,671
Apr 27, 2026
375.30
387.30
363.50
382.45
380.38
27,997
Apr 24, 2026
375.05
375.05
365.35
369.75
367.75
19,216
Apr 23, 2026
377.10
383.90
373.10
374.70
372.68
13,391
Apr 22, 2026
378.60
386.40
373.85
377.70
375.66
28,740
Apr 21, 2026
380.20
387.75
376.10
379.15
377.10
22,167
Apr 20, 2026
391.85
391.85
380.15
381.65
379.59
25,809
Apr 17, 2026
393.00
397.80
386.60
387.65
385.56
39,255
Apr 16, 2026
397.90
400.00
383.55
392.35
390.23
46,232
Apr 15, 2026
377.60
405.45
377.60
393.20
391.08
75,573
Apr 13, 2026
379.90
385.00
355.15
377.35
375.31
42,144
Apr 10, 2026
363.90
381.40
362.95
379.95
377.90
47,607
Apr 9, 2026
370.55
380.00
363.00
365.70
363.72
24,134
Apr 8, 2026
364.95
379.15
361.20
375.05
373.02
52,897
Apr 7, 2026
362.00
363.00
352.55
361.90
359.95
27,519
Apr 6, 2026
341.90
361.00
338.30
358.70
356.76
42,167
Apr 2, 2026
333.65
349.70
330.25
343.95
342.09
18,911
Apr 1, 2026
328.05
345.90
328.05
340.60
338.76
34,746
Mar 30, 2026
339.00
339.70
318.35
324.55
322.80
43,693
Mar 27, 2026
352.60
357.40
337.00
339.35
337.52
89,953
Mar 25, 2026
359.85
360.90
347.55
349.85
347.96
26,925
Mar 24, 2026
359.80
363.15
346.40
351.20
349.30
49,734
Mar 23, 2026
332.35
355.40
320.05
350.40
348.51
75,294
Mar 20, 2026
331.05
342.50
331.00
339.05
337.22
21,824
Mar 19, 2026
330.00
336.95
325.65
331.05
329.26
14,784
Mar 18, 2026
329.70
337.50
328.60
335.60
333.79
17,376
Mar 17, 2026
324.30
333.95
320.75
329.85
328.07
49,658
Mar 16, 2026
324.95
329.75
316.05
324.90
323.14
15,939
Mar 13, 2026
334.40
340.45
320.45
323.30
321.55
40,021
Mar 12, 2026
345.75
346.00
336.10
338.95
337.12
22,710
Mar 11, 2026
346.50
348.20
341.15
345.75
343.88
26,211
Mar 10, 2026
323.50
352.30
322.60
346.15
344.28
74,799
Mar 9, 2026
330.00
333.00
315.00
323.15
321.40
41,946
Mar 6, 2026
344.00
354.95
338.55
341.80
339.95
14,803
Mar 5, 2026
334.00
357.30
325.10
341.30
339.46
57,800
Mar 4, 2026
331.90
333.00
312.05
330.40
328.62
53,321
Mar 2, 2026
320.00
348.50
315.00
334.20
332.39
78,904
Feb 27, 2026
331.50
333.60
326.05
328.20
326.43
19,186
Feb 26, 2026
338.90
340.95
329.05
331.00
329.21
11,559
Feb 25, 2026
335.10
343.70
335.10
337.65
335.83
18,595
Feb 24, 2026
338.00
353.00
334.55
339.95
338.11
32,862
Feb 23, 2026
344.90
350.65
337.00
340.55
338.71
19,534
Feb 20, 2026
344.30
346.90
338.25
343.80
341.94
27,175
Feb 19, 2026
365.55
365.55
341.65
344.30
342.44
66,705
Feb 18, 2026
371.50
374.70
359.10
362.65
360.69
39,552
Feb 17, 2026
361.95
373.25
352.05
371.00
369.00
78,553
Feb 16, 2026
358.00
364.40
351.35
355.90
353.98
41,119
Feb 13, 2026
355.00
359.40
340.20
351.00
349.10
61,484
Feb 12, 2026
337.00
368.00
332.00
351.60
349.70
155,005
Feb 11, 2026
337.60
338.00
325.10
336.40
334.58
21,440
Feb 10, 2026
322.05
334.70
322.05
329.90
328.12
16,883
Feb 9, 2026
320.85
328.60
316.80
326.50
324.74
16,567
Feb 6, 2026
318.00
318.50
312.05
314.55
312.85
8,887
Feb 5, 2026
330.00
330.00
315.00
318.95
317.23
16,141
Feb 4, 2026
320.00
325.15
318.95
321.75
320.01
11,387
Feb 3, 2026
335.00
335.00
316.35
319.55
317.82
17,963
Feb 2, 2026
318.00
320.75
306.00
314.30
312.60
28,725
Jan 30, 2026
325.00
338.85
318.05
331.45
329.66
30,993
Jan 29, 2026
308.45
330.00
303.25
325.45
323.69
51,171
Jan 28, 2026
296.50
309.75
296.50
308.45
306.78
9,319
Jan 27, 2026
300.00
306.60
290.55
299.70
298.08
27,926
Jan 23, 2026
304.50
306.15
296.25
300.55
298.93
16,930
Jan 22, 2026
300.00
308.00
295.55
306.20
304.55
23,078
Jan 21, 2026
286.10
304.85
286.10
294.60
293.01
58,110
Jan 20, 2026
304.35
305.90
285.35
290.30
288.73
69,898
Jan 19, 2026
311.00
311.35
302.40
304.40
302.76
20,012
Jan 16, 2026
314.40
318.70
309.15
310.90
309.22
21,169
Jan 14, 2026
315.30
319.60
310.00
312.05
310.36
18,409
Jan 13, 2026
308.80
325.20
308.80
316.90
315.19
27,611
Jan 12, 2026
309.60
311.10
302.45
308.80
307.13
17,959
Jan 9, 2026
316.05
324.55
306.10
310.75
309.07
22,090
Jan 8, 2026
335.45
336.10
320.10
322.90
321.16
19,361
Jan 7, 2026
337.70
338.70
330.60
334.65
332.84
16,690
Jan 6, 2026
340.55
347.85
332.70
334.75
332.94
44,345
Jan 5, 2026
345.45
349.30
338.40
340.55
338.71
34,132
Jan 2, 2026
326.15
348.00
325.30
345.45
343.58
57,937
Jan 1, 2026
331.00
335.50
324.10
327.15
325.38
19,161
Dec 31, 2025
324.85
329.10
321.95
326.90
325.13
8,782
Dec 30, 2025
320.00
326.50
319.15
322.00
320.26
13,403
Dec 29, 2025
316.05
325.80
316.05
322.25
320.51
24,673
Dec 26, 2025
326.00
326.00
314.75
320.70
318.97
24,068
Dec 24, 2025
322.80
324.00
318.60
321.45
319.71
19,239
Dec 23, 2025
322.80
322.95
316.35
318.10
316.38
18,868
Dec 22, 2025
318.00
323.75
316.20
322.30
320.56
12,203
Dec 19, 2025
318.65
321.40
308.00
316.10
314.39
34,191
Dec 18, 2025
327.40
327.40
314.05
315.50
313.80
22,175
Dec 17, 2025
326.60
328.25
321.30
324.15
322.40
24,603
Dec 16, 2025
325.10
330.60
324.15
328.25
326.48
14,624
Dec 15, 2025
320.00
329.90
320.00
326.15
324.39
42,042
Dec 12, 2025
320.50
325.60
319.70
322.75
321.01
26,501
Dec 11, 2025
319.70
320.40
313.40
318.75
317.03
29,182
Dec 10, 2025
323.40
327.10
315.10
318.25
316.53
38,623
Dec 9, 2025
316.20
326.25
309.75
325.00
323.24
46,830
Dec 8, 2025
323.00
333.00
315.00
317.90
316.18
45,090
Dec 5, 2025
331.10
331.15
322.30
325.75
323.99
37,036
Dec 4, 2025
338.40
339.00
327.10
330.70
328.91
19,783
Dec 3, 2025
338.40
347.00
332.20
333.90
332.10
26,185
Dec 2, 2025
335.00
340.65
330.70
333.40
331.60
13,639
Dec 1, 2025
345.00
347.95
335.10
337.00
335.18
24,363
Nov 28, 2025
349.00
349.00
338.00
339.70
337.86
45,309
Nov 27, 2025
354.85
354.85
340.50
345.55
343.68
18,780
Nov 26, 2025
347.50
356.00
344.65
349.70
347.81
23,387
Nov 25, 2025
346.00
349.95
341.50
347.30
345.42
25,659
Nov 24, 2025
356.55
356.55
342.05
344.85
342.99
39,990
Nov 21, 2025
369.00
371.00
353.80
356.55
354.62
35,494
Nov 20, 2025
357.00
376.00
356.50
369.40
367.40
72,326
Nov 19, 2025
355.90
359.45
351.40
355.15
353.23
32,166
Nov 18, 2025
368.00
368.45
352.35
355.70
353.78
46,934
Nov 17, 2025
380.00
380.75
367.00
368.00
366.01
24,125
Nov 14, 2025
375.40
387.40
369.70
377.75
375.71
108,560
Nov 13, 2025
376.15
381.65
355.75
362.45
360.49
53,883
Nov 12, 2025
370.00
381.95
370.00
376.55
374.52
19,724
Nov 11, 2025
363.00
376.00
363.00
372.25
370.24
30,288
Nov 10, 2025
361.30
369.45
360.05
362.60
360.64
17,016
Nov 7, 2025
369.00
369.00
358.95
365.00
363.03
35,418
Nov 6, 2025
374.95
375.25
362.30
368.35
366.36
32,226
Nov 4, 2025
379.30
381.00
372.00
373.70
371.68
21,914
Nov 3, 2025
385.60
388.50
374.05
375.55
373.52
46,280
