Aries Agro Share Price History

Aries Agro

CMP as on 29-Sep-20 15:30

₹ 79.60
-0.10 -0.13%

Open

₹ 80.05

Turnover (lac)

₹ 21

Prev. Close

₹ 79.70

Day's Vol (shares)

₹ 26,176

Day's Range (₹)

₹ 78.25
₹ 81.15

CMP as on29-Sep-20 15:19

₹ 79.65
-0.15 -0.19%

Open

₹ 79.95

Turnover (lac)

₹ 4

Prev. Close

₹ 79.80

Day's Vol (shares)

₹ 3,953

Day's Range

₹ 78.10
₹ 80.35

Aries Agro Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Sep-2020 80.10 81.20 78.30 79.30 400 2.08 17,697 2.90 -0.80
28-Sep-2020 80.50 80.80 79.20 79.70 609 3.45 29,433 1.55 -0.80
25-Sep-2020 73.30 77.20 73.30 77.20 329 1.95 22,377 3.90 3.90
24-Sep-2020 74.40 75.40 73.20 73.60 504 2.07 15,423 2.20 -0.80
23-Sep-2020 76.50 77 74.40 75.40 383 1.41 9,442 2.60 -1.20
22-Sep-2020 77.10 79.40 73.90 75.10 491 3.37 29,367 5.50 -2.10
21-Sep-2020 81.10 83.90 76.70 77.80 554 3.59 23,368 7.25 -3.30
18-Sep-2020 82.80 84.80 79.60 80.50 808 5.57 40,783 5.20 -2.30
17-Sep-2020 78.50 81.40 77.50 81.40 243 2.24 26,012 3.85 2.90
16-Sep-2020 73.20 77.50 73.20 77.50 395 2.66 27,095 4.30 4.30
15-Sep-2020 74.90 75.70 73.20 73.90 387 2.19 15,413 2.55 -1
14-Sep-2020 77 77 72.60 75 484 1.65 11,726 4.40 -2
11-Sep-2020 75.90 76.30 74 74.30 265 1.14 7,352 2.35 -1.70
10-Sep-2020 75.60 76.40 74.40 75.10 268 1.06 8,868 2 -0.50
09-Sep-2020 75 75.90 73.30 74.30 322 1.95 18,660 2.65 -0.70
08-Sep-2020 78.60 78.60 75.50 76.60 379 1.49 14,557 3.05 -2
07-Sep-2020 77.60 78.60 76.30 77.20 486 1.05 6,923 2.30 -0.40
04-Sep-2020 78.10 80.70 77.10 78.50 472 2.22 14,528 3.55 0.40
03-Sep-2020 78.20 81.40 78.20 80.70 681 3.22 21,240 3.20 2.50
02-Sep-2020 79.50 79.50 75.50 78.20 297 0.90 6,684 4 -1.30
01-Sep-2020 76.10 79 72.30 77.30 565 2.53 20,421 6.75 1.20
31-Aug-2020 80.80 80.80 76.10 76.10 694 3.56 30,992 4.75 -4.80