Aries Agro Ltd Share Price Aries Agro

67.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

67.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Sep-2019 63.10 68.50 63 67.30 1,141 4.59 31,853 5.50 4.25
19-Sep-2019 66 66.10 63 63.40 451 1.78 18,393 3.05 -2.60
18-Sep-2019 68.60 69.50 65.30 66.70 744 2.66 21,509 4.25 -1.80
17-Sep-2019 70.10 72 67.20 68.30 1,084 4.43 35,473 4.80 -1.80
16-Sep-2019 76.80 77.40 69.30 70.20 4,869 22.10 119,065 8.05 -6.60
13-Sep-2019 61.10 73.60 58.80 73.60 5,324 21 117,556 14.90 12.60
12-Sep-2019 63.60 64.70 61 61.40 641 1.23 9,286 3.70 -2.20
11-Sep-2019 59.40 63.50 58.20 62.90 930 3.72 44,267 5.25 3.50
09-Sep-2019 56.30 58.90 55.70 58.20 535 1.48 15,411 3.25 1.85
06-Sep-2019 52.10 59.70 52 57.70 1,358 5.59 35,709 7.70 5.60
05-Sep-2019 51.10 53.80 50.10 52.80 548 1.71 14,980 3.65 1.70
04-Sep-2019 50.60 51.80 49.20 51.20 167 0.34 4,118 2.60 0.60
03-Sep-2019 50.70 51.90 49.70 51.10 220 0.58 7,194 2.25 0.40
30-Aug-2019 51.30 52 49.30 51.40 312 0.44 6,531 2.70 0.10
29-Aug-2019 50.10 51.40 49.20 50 333 0.60 6,719 2.25 -0.10
28-Aug-2019 53.80 54 50.40 50.90 347 0.86 12,378 3.55 -2.90
27-Aug-2019 52.50 54 52.50 53.40 494 1.38 16,344 1.50 0.95
26-Aug-2019 50.40 52.90 49.60 52 797 1.77 19,909 3.25 1.60
23-Aug-2019 49.40 50 47 49.20 432 1.32 15,659 3 -0.20
22-Aug-2019 51.50 51.90 48.30 48.90 216 1.05 14,126 3.60 -2.70