Aries Agro Share Price History

Aries Agro

CMP as on 19-Oct-20 15:29

₹ 78.85
0.20 0.25%

Open

₹ 80.00

Turnover (lac)

₹ 11

Prev. Close

₹ 78.65

Day's Vol (shares)

₹ 13,397

Day's Range (₹)

₹ 76.70
₹ 80.00

CMP as on19-Oct-20 15:28

₹ 77.25
-1.5 -1.9%

Open

₹ 79.25

Turnover (lac)

₹ 4

Prev. Close

₹ 78.75

Day's Vol (shares)

₹ 1,158

Day's Range

₹ 77.25
₹ 79.55

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 ()
19-Oct-2020 80 80 76.70 77.50 307 1.05 8,687 3.30 -2.50
16-Oct-2020 76.30 79.40 76.10 78.70 341 1.66 11,521 3.25 2.35
15-Oct-2020 78 81 76 77.10 596 2.36 17,641 4.95 -0.90
14-Oct-2020 79.60 80.20 77.10 78.30 500 2.37 19,370 3.15 -1.30
13-Oct-2020 80.30 81.40 79.20 80.40 331 1.41 13,854 2.20 0.05
12-Oct-2020 82.10 83.40 80.30 80.50 361 2.42 22,976 3.15 -1.60
09-Oct-2020 82 84 81.50 82.10 517 2.25 17,761 2.55 0.10
08-Oct-2020 84 85 81.10 82.10 569 3.11 22,682 3.90 -1.90
07-Oct-2020 83.30 84.30 80.60 81.70 633 3.02 22,657 3.75 -1.60
06-Oct-2020 83 85.60 81.90 83.20 1,710 13.20 76,007 3.75 0.25
05-Oct-2020 79.10 81.60 77.50 81.60 460 2.84 28,890 4.05 2.50
01-Oct-2020 78.60 78.70 76.10 77.70 293 1.98 16,060 2.60 -0.90
30-Sep-2020 79.80 79.90 77 77.20 292 1.26 10,629 2.95 -2.60
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