Aries Agro share price history

NSE: ARIESBSE: 532935Fertilizers & AgrochemicalsSmall Cap

Aries Agro Limited · Face value ₹10 · Listed Jan 2008

₹439.70₹2.45 (0.56%)BSE ₹445.50

Share price at the NSE close on 29 Oct 2026. Previous close ₹437.25.

29 Oct: open ₹444.90, high ₹444.90, low ₹426.15

52-week range of traded prices to 29 Oct 2026

₹285.35Low, 20 Jan 2026₹524.75High, 7 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹572 Cr1,905th largest listed
P/E: 11.98
P/B: 1.71
Dividend yield: 0.57%
ROE: 15.3%
ROCE: 18.0%
Debt to equity: 0.15
Volume, NSE: 4,788

Aries Agro share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Aries Agro's share price is on record from 11 Jan 2008, when it closed at ₹251.40, to 29 Oct 2026. Its highest close was ₹503.70 on 26 Aug 2026 and its lowest ₹25.25 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	439.70	+34.5%	503.70	290.30	331.00	524.75	285.35	83,20,970
2025	326.90	+12.4%	436.90	227.52	294.55	459.90	220.11	2,17,65,583
2024	290.85	+42.2%	385.85	202.15	203.00	406.95	192.10	5,55,54,433
2023	204.55	−0.9%	216.55	146.55	207.80	227.90	143.50	3,28,61,093
2022	206.45	+42.5%	215.20	109.05	145.90	242.70	106.10	3,65,40,074
2021	144.85	+40.3%	185.70	76.85	103.00	193.90	75.65	4,54,38,352
2020	103.25	+58.0%	111.55	36.35	65.20	118.40	34.00	1,61,29,856
2019	65.35	−35.3%	103.65	43.40	100.70	111.80	41.60	94,87,521
2018	101.00	−59.0%	246.90	87.30	242.00	255.00	85.55	95,60,189
2017	246.60	+54.3%	266.20	132.75	160.00	292.80	122.70	4,01,88,241
2016	159.80	+62.6%	170.90	68.25	98.60	177.65	64.55	2,55,96,027
2015	98.25	−16.4%	157.50	90.80	117.05	164.65	87.00	2,15,19,085
2014	117.50	+128.8%	136.40	44.20	53.15	143.45	43.40	3,23,04,307
2013	51.35	−20.8%	66.65	33.65	65.00	68.40	33.10	32,69,730
2012	64.80	−0.8%	93.95	49.55	72.00	102.05	45.60	50,27,701
2011	65.35	−53.1%	136.95	65.35	138.00	138.50	64.20	48,93,992
2010	139.25	+79.8%	194.45	80.80	75.10	204.00	75.10	1,16,53,744
2009	77.45	+105.2%	79.40	25.25	37.00	82.00	24.15	1,16,40,207
2008	37.75	–	251.40	35.60	160.00	264.20	34.20	6,08,12,099

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	439.70	−8.5%	472.10	519.00	408.00	2,71,195
Sep 2026	480.55	+1.3%	480.35	524.75	442.00	10,54,157
Aug 2026	474.45	+40.6%	334.10	517.90	333.45	28,42,842
Jul 2026	337.45	+0.5%	333.20	349.70	328.90	3,73,136
Jun 2026	335.65	−0.3%	337.20	347.00	316.05	4,60,798
May 2026	336.50	−9.4%	371.45	385.45	332.35	5,00,617
Apr 2026	371.45	+14.5%	328.05	405.45	328.05	6,64,244
Mar 2026	324.55	−1.1%	320.00	363.15	312.05	8,15,695
Feb 2026	328.20	−1.0%	331.00	374.70	306.00	7,31,985
Jan 2026	331.45	+1.4%	331.00	349.30	285.35	6,06,301
Dec 2025	326.90	−3.8%	345.00	347.95	308.00	5,66,103
Nov 2025	339.70	−12.2%	385.60	388.50	338.00	7,29,479
Oct 2025	386.70	+4.1%	374.15	417.75	354.75	14,86,901
Sep 2025	371.35	−8.0%	403.50	445.00	369.70	21,79,331
Aug 2025	403.50	+3.3%	389.00	459.90	353.55	87,19,099
Jul 2025	390.75	+13.1%	350.00	402.90	324.35	25,95,975
Jun 2025	345.35	+15.7%	295.30	349.70	289.95	14,06,708
May 2025	298.40	+2.9%	285.65	332.45	271.05	14,37,258
Apr 2025	290.00	+14.3%	256.00	322.00	236.65	12,32,885
Mar 2025	253.62	+8.8%	233.20	284.00	220.11	5,22,366
Feb 2025	233.20	−13.2%	268.70	281.95	233.20	2,35,400
Jan 2025	268.70	−7.6%	294.55	306.95	239.55	6,54,078
Dec 2024	290.85	−17.9%	355.00	406.95	276.15	54,04,814
Nov 2024	354.45	+34.1%	264.35	370.00	252.45	97,24,105
Oct 2024	264.35	−0.3%	265.60	273.95	224.20	10,31,059
Sep 2024	265.10	−10.4%	299.90	308.20	259.10	19,81,982
Aug 2024	295.95	−1.4%	301.40	326.00	262.80	47,25,964
Jul 2024	300.10	+15.5%	258.10	309.30	256.00	54,21,308
Jun 2024	259.76	+15.6%	230.95	286.36	192.10	32,33,681
May 2024	224.70	−18.0%	276.15	280.00	221.95	14,49,503
Apr 2024	274.15	+13.2%	244.00	297.95	243.30	17,89,779
Mar 2024	242.20	−18.7%	296.55	342.70	231.55	65,87,066
Feb 2024	297.90	+2.7%	313.80	318.00	242.50	68,31,652
Jan 2024	290.15	+41.8%	203.00	290.15	199.35	73,73,520
Dec 2023	204.55	+0.6%	203.00	218.00	186.70	29,06,435
Nov 2023	203.30	+16.5%	172.70	209.55	167.95	27,64,534
Oct 2023	174.45	−2.9%	180.00	193.65	158.05	21,00,621
Sep 2023	179.75	−3.3%	186.25	193.15	172.15	19,65,681
Aug 2023	185.90	+7.9%	174.25	198.40	162.00	29,25,298
Jul 2023	172.30	+4.3%	166.40	175.80	160.00	11,41,880
Jun 2023	165.20	+4.7%	158.00	173.90	157.50	10,68,231
May 2023	157.80	−10.6%	178.95	189.30	157.20	14,78,893
Apr 2023	176.45	+18.9%	149.20	185.45	148.90	20,30,729
Mar 2023	148.45	−6.0%	158.00	177.95	143.50	16,27,834
Feb 2023	158.00	−18.4%	193.70	196.95	152.55	33,00,839
Jan 2023	193.55	−6.2%	207.80	227.90	177.05	95,50,118
Dec 2022	206.45	+49.4%	139.40	242.70	136.55	2,18,41,840
Nov 2022	138.15	+5.9%	132.95	143.85	126.65	5,50,824
Oct 2022	130.40	−1.5%	132.00	141.25	127.35	3,76,513
Sep 2022	132.40	−4.1%	138.00	153.30	129.50	9,72,224
Aug 2022	138.00	+12.5%	124.90	147.95	123.40	8,49,897
Jul 2022	122.65	+2.2%	118.10	129.90	113.30	4,65,023
Jun 2022	120.00	−7.0%	130.45	134.00	106.10	5,86,640
May 2022	129.00	−17.1%	154.90	155.85	118.80	9,52,603
Apr 2022	155.65	+14.1%	138.00	179.50	137.60	35,59,857
Mar 2022	136.40	+7.1%	126.50	156.00	121.35	12,93,988
Feb 2022	127.40	−16.9%	155.30	169.95	116.30	13,33,512
Jan 2022	153.25	+5.8%	145.90	177.20	139.35	37,57,153
Dec 2021	144.85	+10.3%	131.00	156.00	126.75	10,41,983
Nov 2021	131.35	−3.4%	138.80	165.00	130.05	15,73,056
Oct 2021	135.95	−8.2%	148.00	155.50	133.00	10,88,083
Sep 2021	148.05	−4.1%	154.55	158.70	141.55	8,94,586
Aug 2021	154.35	−9.2%	171.50	183.40	130.45	24,88,433
Jul 2021	170.05	+27.9%	135.00	193.90	129.20	1,22,90,579
Jun 2021	133.00	+17.0%	114.50	156.00	111.15	1,46,05,180
May 2021	113.70	+26.5%	91.20	119.00	86.40	55,00,511
Apr 2021	89.85	+16.9%	78.35	93.75	77.00	8,29,934
Mar 2021	76.85	−14.8%	90.00	101.90	75.65	15,39,197
Feb 2021	90.20	−5.7%	96.00	107.05	82.75	16,25,629
Jan 2021	95.65	−7.4%	103.00	110.00	88.40	19,61,181
Dec 2020	103.25	+19.8%	87.00	118.40	81.45	49,55,663
Nov 2020	86.20	+9.8%	78.05	91.40	76.00	12,90,247
Oct 2020	78.50	+1.7%	78.60	85.60	76.00	7,71,735
Sep 2020	77.15	+1.4%	76.05	84.80	72.25	6,30,202
Aug 2020	76.05	+26.9%	59.95	93.45	58.20	22,18,684
Jul 2020	59.95	−9.9%	63.25	65.50	56.45	6,09,556
Jun 2020	66.55	−2.7%	69.40	79.00	63.00	10,25,252
May 2020	68.40	+17.8%	56.00	72.70	52.50	11,63,456
Apr 2020	58.05	+45.1%	39.95	64.30	38.00	11,50,243
Mar 2020	40.00	−27.2%	56.50	59.90	34.00	6,62,902
Feb 2020	54.95	−23.4%	71.65	73.70	53.05	5,58,084
Jan 2020	71.75	+9.8%	65.20	78.95	64.55	10,93,832
Dec 2019	65.35	−0.5%	65.75	67.30	57.60	3,81,135
Nov 2019	65.70	+4.2%	64.35	73.70	62.20	7,69,064
Oct 2019	63.05	−0.2%	64.00	68.75	57.05	4,13,684
Sep 2019	63.15	+22.9%	50.70	77.35	49.20	12,44,255
Aug 2019	51.40	+13.3%	47.90	65.15	41.60	6,78,308
Jul 2019	45.35	−26.6%	61.40	67.50	43.60	5,23,687
Jun 2019	61.75	−18.3%	76.00	76.70	57.05	4,28,345
May 2019	75.55	−2.1%	76.00	80.80	67.55	8,22,301
Apr 2019	77.15	−11.1%	87.35	92.70	76.35	7,14,899
Mar 2019	86.75	+18.3%	73.10	91.80	73.00	15,51,512
Feb 2019	73.35	−20.4%	92.90	95.80	69.20	7,70,195
Jan 2019	92.15	−8.8%	100.70	111.80	88.05	11,90,136
Dec 2018	101.00	+3.9%	99.20	108.00	88.00	6,26,916
Nov 2018	97.25	+0.7%	97.90	120.00	94.10	9,62,428
Oct 2018	96.55	+1.5%	96.05	107.30	85.55	5,43,590
Sep 2018	95.15	−18.2%	117.00	122.10	91.00	7,44,377
Aug 2018	116.35	+1.7%	117.35	131.00	106.70	18,88,526
Jul 2018	114.45	−10.2%	128.05	131.60	90.30	8,37,718
Jun 2018	127.45	−21.8%	163.10	165.40	118.00	6,48,771
May 2018	162.90	−20.9%	204.60	208.80	151.30	5,04,101
Apr 2018	206.05	+17.9%	178.00	217.00	176.10	8,76,328
Mar 2018	174.70	−15.8%	208.00	213.50	172.25	6,95,183
Feb 2018	207.60	−9.4%	234.95	239.00	190.00	8,14,404
Jan 2018	229.10	−7.1%	242.00	255.00	220.00	4,17,847
Dec 2017	246.60	+4.6%	239.90	258.00	214.00	5,31,288
Nov 2017	235.75	−9.4%	260.80	267.60	215.10	21,59,488
Oct 2017	260.20	+74.9%	149.50	292.80	147.70	1,98,65,560
Sep 2017	148.80	−3.4%	154.85	173.70	143.60	14,01,689
Aug 2017	154.00	+3.9%	149.40	159.00	122.70	12,36,354
Jul 2017	148.15	−1.0%	150.05	159.50	143.65	17,88,195
Jun 2017	149.60	+5.2%	142.45	174.90	142.45	33,10,543
May 2017	142.20	−13.4%	166.00	166.20	139.50	9,29,526
Apr 2017	164.15	+6.3%	155.85	168.90	148.55	14,33,964
Mar 2017	154.45	−2.4%	161.90	163.00	144.00	15,09,573
Feb 2017	158.25	−4.8%	166.00	195.95	155.30	26,64,290
Jan 2017	166.20	+4.0%	160.00	189.90	160.00	33,57,771
Dec 2016	159.80	+18.9%	133.30	177.65	128.45	76,02,346
Nov 2016	134.45	−2.5%	140.35	144.20	105.00	26,27,690
Oct 2016	137.95	+19.6%	116.00	148.45	115.95	37,74,843
Sep 2016	115.30	+8.5%	105.25	124.70	98.00	23,04,807
Aug 2016	106.25	−9.9%	117.95	119.85	101.00	4,22,781
Jul 2016	117.90	−4.0%	124.30	125.70	112.20	5,64,040
Jun 2016	122.80	+13.0%	109.00	127.35	105.55	13,30,978
May 2016	108.65	−4.0%	112.10	137.35	102.15	30,07,470
Apr 2016	113.15	+26.0%	89.00	119.75	88.05	21,27,203
Mar 2016	89.80	+22.7%	74.80	96.40	73.15	11,33,191
Feb 2016	73.20	−10.9%	82.10	85.10	64.55	2,55,766
Jan 2016	82.15	−16.4%	98.60	102.75	78.05	4,44,912
Dec 2015	98.25	+4.3%	94.30	106.25	92.20	9,98,348
Nov 2015	94.20	−4.2%	97.65	107.85	88.15	5,53,579
Oct 2015	98.30	+5.1%	94.65	112.90	91.00	7,32,820
Sep 2015	93.55	−3.1%	96.25	103.95	88.60	4,36,331
Aug 2015	96.55	−24.0%	126.90	132.55	87.00	10,61,921
Jul 2015	127.10	+13.8%	112.30	136.75	105.85	27,96,838
Jun 2015	111.70	+5.2%	105.15	127.70	90.00	20,87,649
May 2015	106.15	−9.2%	117.45	118.90	103.10	6,27,941
Apr 2015	116.85	+10.9%	106.75	132.95	105.00	16,08,876
Mar 2015	105.40	−17.4%	125.05	134.90	96.30	15,66,148
Feb 2015	127.55	−18.2%	155.00	163.95	121.00	18,49,908
Jan 2015	155.90	+32.7%	117.05	164.65	112.10	71,98,726
Dec 2014	117.50	−2.1%	120.25	143.45	109.60	67,22,563
Nov 2014	120.05	+28.3%	94.65	124.60	86.75	62,88,250
Oct 2014	93.55	+4.2%	89.00	94.15	83.30	3,47,661
Sep 2014	89.75	+1.0%	90.00	113.50	83.30	31,56,616
Aug 2014	88.90	+1.8%	87.35	99.50	73.80	14,39,738
Jul 2014	87.35	+5.5%	82.95	99.45	79.35	33,34,443
Jun 2014	82.80	+19.9%	71.55	87.80	62.20	29,94,858
May 2014	69.05	+14.4%	59.00	86.40	57.00	15,57,306
Apr 2014	60.35	+5.4%	58.00	73.50	55.80	14,75,401
Mar 2014	57.25	+1.0%	57.90	63.45	53.50	9,86,415
Feb 2014	56.70	+18.1%	48.65	61.10	43.40	17,43,950
Jan 2014	48.00	−6.5%	53.15	62.50	47.00	22,57,106
Dec 2013	51.35	+25.2%	42.00	51.35	39.05	7,23,184
Nov 2013	41.00	+13.3%	37.50	47.00	34.55	8,87,803
Oct 2013	36.20	−1.5%	36.40	42.00	35.00	2,01,414
Sep 2013	36.75	−5.0%	38.05	41.40	35.80	1,31,429
Aug 2013	38.70	−3.3%	40.10	44.50	35.15	1,93,948
Jul 2013	40.00	+14.3%	35.20	45.90	33.10	2,07,288
Jun 2013	35.00	−15.8%	41.15	41.85	33.70	93,796
May 2013	41.55	−6.8%	48.40	48.40	39.70	1,03,088
Apr 2013	44.60	−1.1%	47.85	56.00	43.00	1,82,591
Mar 2013	45.10	+4.3%	42.70	46.55	36.90	1,26,973
Feb 2013	43.25	−19.4%	54.75	56.50	41.30	1,65,329
Jan 2013	53.65	−17.2%	65.00	68.40	53.10	2,52,887
Dec 2012	64.80	+4.3%	62.35	72.80	62.30	4,04,717
Nov 2012	62.10	−7.9%	66.85	72.45	60.45	4,55,906
Oct 2012	67.40	+28.5%	54.50	74.35	53.50	22,96,069
Sep 2012	52.45	+5.9%	50.50	57.70	45.60	2,93,915
Aug 2012	49.55	−9.1%	57.00	64.00	49.50	1,42,521
Jul 2012	54.50	−9.5%	60.80	67.70	53.50	1,58,588
Jun 2012	60.20	−8.5%	64.50	68.40	57.65	1,03,986
May 2012	65.80	−13.9%	75.20	78.90	58.85	1,70,358
Apr 2012	76.40	+0.9%	75.65	86.50	73.50	90,961
Mar 2012	75.70	−10.7%	83.90	85.85	74.00	1,49,481
Feb 2012	84.75	+4.4%	80.00	102.05	76.35	5,95,243
Jan 2012	81.20	+24.3%	72.00	85.20	63.00	1,65,956
Dec 2011	65.35	−14.7%	81.00	83.50	64.20	5,98,795
Nov 2011	76.60	−18.0%	93.30	96.50	71.15	1,04,682
Oct 2011	93.40	+0.3%	88.20	95.15	83.00	1,25,446
Sep 2011	93.10	+7.8%	86.00	113.70	81.05	13,24,524
Aug 2011	86.40	−20.7%	108.00	116.40	75.60	5,44,522
Jul 2011	108.95	+4.0%	106.95	121.40	101.10	5,58,928
Jun 2011	104.75	−7.1%	110.10	118.75	98.50	1,64,056
May 2011	112.80	−6.9%	124.60	125.00	100.50	1,03,370
Apr 2011	121.10	−0.9%	126.70	135.90	117.60	2,06,205
Mar 2011	122.15	+10.4%	111.00	133.90	107.20	7,37,722
Feb 2011	110.60	−1.8%	117.95	119.00	96.75	2,15,984
Jan 2011	112.60	−19.1%	138.00	138.50	101.60	2,09,758
Dec 2010	139.25	−2.8%	148.00	159.45	112.00	6,18,340
Nov 2010	143.30	−10.3%	157.00	170.00	120.00	4,33,971
Oct 2010	159.80	−12.1%	188.00	192.90	159.00	4,71,879
Sep 2010	181.80	+16.5%	152.40	204.00	152.40	20,10,305
Aug 2010	156.10	+15.2%	137.00	187.50	129.20	20,06,948
Jul 2010	135.55	+17.0%	115.90	158.40	114.10	17,77,067
Jun 2010	115.90	+5.5%	108.00	124.50	107.25	5,78,217
May 2010	109.90	−7.4%	118.00	129.75	100.10	4,22,103
Apr 2010	118.65	+4.2%	118.80	143.95	113.60	11,05,656
Mar 2010	113.90	+27.5%	89.30	123.00	87.50	12,59,128
Feb 2010	89.30	+1.4%	84.50	94.05	79.20	4,13,713
Jan 2010	88.05	+13.7%	75.10	98.50	75.10	5,56,417
Dec 2009	77.45	+18.3%	68.00	82.00	62.55	9,68,693
Nov 2009	65.45	+35.2%	49.00	65.45	47.00	5,39,080
Oct 2009	48.40	−10.6%	54.30	62.90	48.25	4,16,203
Sep 2009	54.15	−25.8%	74.90	75.00	53.00	10,21,837
Aug 2009	72.95	+40.3%	51.00	81.15	42.50	37,05,929
Jul 2009	52.00	−8.2%	57.00	58.85	38.30	8,52,382
Jun 2009	56.65	+6.4%	54.70	65.30	43.80	15,06,590
May 2009	53.25	+51.9%	36.50	60.90	33.60	15,28,509
Apr 2009	35.05	+25.6%	29.70	44.45	25.00	4,62,380
Mar 2009	27.90	−4.6%	28.30	30.00	24.15	1,07,487
Feb 2009	29.25	−0.3%	31.80	34.75	25.20	1,02,046
Jan 2009	29.35	−22.3%	37.00	42.00	25.20	4,29,071
Dec 2008	37.75	−16.2%	42.55	47.20	34.55	5,40,762
Nov 2008	45.05	+16.7%	42.30	54.20	34.20	2,20,693
Oct 2008	38.60	−56.3%	92.50	92.50	34.30	2,55,217
Sep 2008	88.30	−25.4%	120.00	162.70	81.55	36,34,524
Aug 2008	118.35	+1.7%	113.20	122.00	101.20	1,38,211
Jul 2008	116.40	+16.9%	102.50	128.00	82.00	1,24,036
Jun 2008	99.60	−23.7%	133.40	137.00	98.00	87,898
May 2008	130.60	−4.6%	138.50	154.00	121.50	1,67,412
Apr 2008	136.85	+13.3%	120.00	155.00	116.10	1,39,257
Mar 2008	120.75	−31.5%	167.95	173.45	110.15	2,15,243
Feb 2008	176.25	+3.9%	174.90	191.00	149.00	11,41,230
Jan 2008	169.70	–	160.00	264.20	130.25	5,41,47,616

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	444.90	444.90	426.15	439.70	439.51	4,788
28 Oct 2026	410.00	437.25	410.00	437.25	424.60	6,020
27 Oct 2026	423.00	434.90	408.00	416.45	415.61	5,321
26 Oct 2026	458.70	458.70	425.40	425.40	429.34	6,561
23 Oct 2026	468.20	475.90	447.75	447.75	460.57	20,236
22 Oct 2026	467.00	476.70	465.30	471.30	470.92	5,372
21 Oct 2026	473.55	478.40	462.20	466.30	468.72	14,304
19 Oct 2026	478.90	493.00	468.10	473.55	474.07	10,188
16 Oct 2026	479.00	481.90	470.00	473.15	473.19	10,303
15 Oct 2026	498.50	498.50	466.30	472.10	473.08	32,294
14 Oct 2026	475.00	493.55	472.70	479.90	482.94	9,208
13 Oct 2026	475.00	486.90	465.50	475.50	472.27	10,885
12 Oct 2026	486.00	493.00	470.00	473.85	474.58	7,373
9 Oct 2026	473.00	487.00	473.00	482.75	480.48	10,838
8 Oct 2026	519.00	519.00	469.85	472.70	478.19	18,759
7 Oct 2026	509.30	509.30	493.05	494.55	497.40	8,114
6 Oct 2026	505.60	514.00	492.10	499.00	501.52	24,527
5 Oct 2026	463.10	501.25	463.10	501.25	499.58	38,244
1 Oct 2026	472.10	489.00	456.60	477.40	476.69	27,860
30 Sep 2026	471.05	484.80	471.05	480.55	477.98	9,875
29 Sep 2026	467.00	484.90	467.00	474.80	473.38	8,953
28 Sep 2026	470.00	473.80	468.10	470.50	470.00	6,778

Prices in ₹ per share as traded, not adjusted.