Home > Share Market > Stocks > Aries Agro > ARIES Share Price History

Aries Agro - ARIES Share Price History

Aries Agro

CMP as on 27-Jan-22 11:22

156.00

Open

₹ 144.30

Turnover (lac)

₹ 50

Prev. Close

₹ 149.30

Day's Vol (shares)

₹ 32,068

Day's Range (₹)

₹ 144.30
₹ 156.00

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 ()
25-Jan-2022 147 152 140 149 2,035 7.50 18,012 12.50 2.15
24-Jan-2022 159 159 139 148 4,467 19.10 67,626 19.40 -11
21-Jan-2022 165 165 156 158 2,151 10.40 37,502 8.95 -6.70
20-Jan-2022 167 168 164 164 1,106 8.47 27,012 4.20 -2.30
19-Jan-2022 164 167 163 165 1,890 9.12 30,575 4.25 0.75
18-Jan-2022 170 173 162 165 4,803 23.20 64,472 10.70 -5.30
17-Jan-2022 162 177 162 169 11,224 122 226,517 15.30 6.75
14-Jan-2022 163 167 161 162 1,444 9.48 36,214 5.50 -1.40
13-Jan-2022 165 166 162 162 1,167 7.90 27,900 3.65 -2.40
12-Jan-2022 168 170 164 164 1,978 14.50 54,761 5.75 -3.50
11-Jan-2022 165 172 161 167 5,276 54.40 114,052 10.70 2.60
10-Jan-2022 165 167 161 164 2,630 14.70 47,218 5.45 -1
07-Jan-2022 167 169 161 164 3,641 24.50 77,244 8.20 -2.60
06-Jan-2022 160 170 157 166 11,450 78 146,412 12.90 5.80
05-Jan-2022 155 167 152 162 12,323 101 244,029 14.60 7.60
04-Jan-2022 158 160 152 155 5,192 23.60 62,340 7.50 -2.90
03-Jan-2022 146 165 145 160 9,540 64.20 154,631 20 13.90
31-Dec-2021 145 149 144 145 1,539 6.39 20,733 4.85 -0.20
30-Dec-2021 142 149 142 147 4,906 20.40 73,973 7.15 4.20
29-Dec-2021 145 148 142 142 1,195 4.91 18,172 6.65 -2.80
28-Dec-2021 145 149 140 146 1,851 10.70 31,225 8.55 1.80
27-Dec-2021 133 156 132 143 3,317 16 38,901 24.20 9.95

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity