BSE · ARIES · stock
Aries Agro Limited (ARIES) stock price history
Every BSE trading session of Aries Agro Limited from Jan 11, 2008 to Nov 13, 2026: 4,636 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARIES adjusted close, 2008 to 2026
- ₹505.35
- All time high, 2026
- ₹523.80
- 52 week high, ₹284.67 low
- 4,636
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ARIES key facts
- Aries Agro Limited (ARIES) closed at ₹495.00 on Nov 13, 2026 on BSE.
- ARIES's all time high close is ₹505.35, set on Oct 6, 2026; its all time low close is ₹19.37 on Mar 9, 2009.
- ARIES's 52 week range is ₹284.67 to ₹523.80.
- ARIES returned +37.2% over the year to Nov 13, 2026 and +228.5% over five years.
- Over ten years ARIES returned +354%, +16.3% a year compounded.
- ARIES's deepest drawdown was -90.0% from Jan 11, 2008 to Mar 9, 2009.
- DataCedar holds 4,636 daily sessions of ARIES history from Jan 11, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARIES price chart, 2008 to 2026
ARIES returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +28.6% |
| 6 months | +43.2% |
| Year to date | +53.2% |
| 1 year | +37.2% |
| 3 years | +175.2% |
| 5 years | +228.5% |
| 10 years | +353.6% |
| Since Jan 11, 2008 | +156.4% |
| Compound annual growth, 18.8 years | +5.1% |
ARIES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹505.35 on Oct 6, 2026
- All time low close
- ₹19.37 on Mar 9, 2009
- 52 week high
- ₹523.80 on Nov 9, 2026
- 52 week low
- ₹284.67 on Jan 20, 2026
- Deepest drawdown
- -90.0% from Jan 11, 2008 to Mar 9, 2009, recovered Oct 17, 2017
- Best single session
- +20.0% on Dec 28, 2022
- Worst single session
- -20.0% on Jan 22, 2008
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 2.6×
- Best calendar year
- 2014, +136%
- Worst calendar year
- 2018, -57%
ARIES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 11, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹333.51 | ₹523.80 | ₹284.67 | ₹495.00 | +52.4% | 481.5K | 211 |
| 2025 | ₹291.97 | ₹455.22 | ₹213.82 | ₹324.71 | +11.9% | 2M | 248 |
| 2024 | ₹202.57 | ₹403.65 | ₹189.43 | ₹290.24 | +43.7% | 5M | 245 |
| 2023 | ₹206.31 | ₹223.75 | ₹141.08 | ₹202.03 | -0.2% | 3.7M | 245 |
| 2022 | ₹142.09 | ₹238.44 | ₹103.06 | ₹202.53 | +43.0% | 3.4M | 248 |
| 2021 | ₹100.91 | ₹188.26 | ₹72.58 | ₹141.65 | +41.2% | 6.4M | 248 |
| 2020 | ₹62.43 | ₹115.09 | ₹32.60 | ₹100.32 | +60.1% | 2.1M | 251 |
| 2019 | ₹94.24 | ₹104.50 | ₹39.05 | ₹62.67 | -33.6% | 1.4M | 243 |
| 2018 | ₹219.40 | ₹233.02 | ₹80.48 | ₹94.33 | -57.5% | 1.9M | 246 |
| 2017 | ₹144.71 | ₹265.25 | ₹115.98 | ₹221.78 | +53.9% | 9.7M | 248 |
| 2016 | ₹88.01 | ₹160.32 | ₹56.67 | ₹144.08 | +65.6% | 6.5M | 246 |
| 2015 | ₹102.32 | ₹142.97 | ₹0.0087 | ₹87.03 | -14.8% | 7.8M | 246 |
| 2014 | ₹45.50 | ₹124.88 | ₹36.68 | ₹102.10 | +135.7% | 11.2M | 244 |
| 2013 | ₹53.29 | ₹55.95 | ₹23.20 | ₹43.32 | -18.1% | 1.5M | 248 |
| 2012 | ₹51.01 | ₹83.64 | ₹38.65 | ₹52.92 | +2.3% | 2.3M | 245 |
| 2011 | ₹107.47 | ₹108.49 | ₹49.45 | ₹51.73 | -52.5% | 2.1M | 246 |
| 2010 | ₹66.96 | ₹157.86 | ₹61.42 | ₹108.84 | +79.1% | 10.8M | 249 |
| 2009 | ₹31.00 | ₹64.56 | ₹18.99 | ₹60.76 | +105.8% | 8.7M | 242 |
| 2008 | ₹115.10 | ₹203.12 | ₹26.93 | ₹29.53 | n/a | 54.5M | 237 |
ARIES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹495.00 | +14.3% |
| October 2026 | ₹433.05 | -10.0% |
| September 2026 | ₹480.90 | +1.8% |
| August 2026 | ₹472.17 | +40.7% |
| July 2026 | ₹335.55 | +0.6% |
| June 2026 | ₹333.56 | -1.0% |
| May 2026 | ₹337.09 | -10.5% |
| April 2026 | ₹376.53 | +16.7% |
| March 2026 | ₹322.57 | -0.6% |
| February 2026 | ₹324.56 | -1.6% |
| January 2026 | ₹329.98 | +1.6% |
| December 2025 | ₹324.71 | -3.8% |
About the ARIES data
Daily bars. 4,636 sessions from Jan 11, 2008 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AARIES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ARDEE Ardee Industries Limited
- ARE&M Amara Raja Energy & Mobility Limited
- ARENTERP Rajdarshan Industries Limited
- AREXMIS Arex Industries Limited
- ARIGATO Arigato Universe Limited
- ARIHANT Arihant Foundations & Housing Limited
- ARIHANTCAP Arihant Capital Markets Limited
- ARIHANTSUP Arihant Superstructures Limited
Common questions
ARIES share price history
