Stockint.com

Loading a wholistic market research tool


Stock History for: ARIES, Aries Agro Limited, INE298I01015, Listing: 11-Jan-2008

Macro-sector: Commodities Band: 5 High52 Price: 406.95 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: 335.25; Drift%: 3.02
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 220.11 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 13,004,339 Low52 Date: 04-Mar-2025 SHP: 52.66 / 2.98 / 0.0 / 44.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 306.95 / 220.11 Month: 332.45 / 271.05 Week: 351.55 / 324.35 Day: 356.45 / 342.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 354.65 356.45 342.00 345.70 347.87 -2.52 449.56 58,940 5.52 33,564 5.19 1.17 58
2 10-Jul 368.80 368.80 352.35 354.65 357.35 -3.40 461.20 98,509 9.22 55,143 8.52 1.97 96
3 09-Jul 360.25 371.40 358.50 367.15 366.01 1.28 477.45 97,985 9.17 42,308 6.54 1.55 73
4 08-Jul 357.90 368.00 350.95 362.50 360.59 2.27 471.41 217,945 20.40 93,251 14.41 3.36 162
5 07-Jul 337.70 357.75 335.50 354.45 348.93 5.57 460.94 171,971 16.10 87,179 13.47 3.04 151
6 04-Jul 326.15 337.95 324.35 335.75 334.15 2.63 436.62 66,602 6.23 32,400 5.01 1.08 56
7 03-Jul 337.95 337.95 325.55 327.15 329.55 -2.62 425.44 55,198 5.17 30,168 4.66 0.99 52
8 02-Jul 339.00 342.65 333.05 335.95 337.10 -0.44 436.88 58,102 5.44 24,632 3.81 0.83 43
9 01-Jul 350.00 351.55 335.25 337.45 343.11 -2.29 438.83 129,083 12.08 52,549 8.12 1.80 91
10 30-Jun 328.90 349.70 328.90 345.35 342.66 6.33 449.10 270,534 25.33 104,038 16.07 3.56 180
11 27-Jun 322.75 335.00 322.75 324.80 328.99 0.64 422.38 81,819 7.66 36,808 5.69 1.21 64
12 26-Jun 325.10 333.50 321.50 322.75 326.34 -0.43 419.72 52,169 4.88 23,826 3.68 0.78 41
13 25-Jun 311.05 329.40 311.05 324.15 324.33 4.75 421.54 88,815 8.31 40,045 6.19 1.30 69
14 24-Jun 314.95 319.85 307.70 309.45 311.49 -0.16 402.42 52,113 4.88 37,990 5.87 1.18 66
15 23-Jun 311.00 312.00 306.20 309.95 309.90 -1.59 403.07 24,055 2.25 13,123 2.03 0.41 23
16 20-Jun 311.70 316.75 308.10 314.95 312.81 2.06 409.57 38,861 3.64 11,272 1.74 0.35 20
17 19-Jun 312.25 328.80 306.20 308.60 316.45 -0.85 401.31 87,890 8.23 34,993 5.41 1.11 61
18 18-Jun 316.00 318.95 308.00 311.25 311.97 -1.25 404.76 26,125 2.45 13,217 2.04 0.41 23
19 17-Jun 318.45 327.00 313.45 315.20 319.79 -0.90 409.90 43,819 4.10 18,562 2.87 0.59 32
20 16-Jun 321.55 322.00 311.05 318.05 315.22 -0.09 413.60 35,750 3.35 16,532 2.55 0.52 29
21 13-Jun 310.10 326.45 310.10 318.35 317.67 -1.33 413.99 44,558 4.17 22,451 3.47 0.71 39
22 12-Jun 336.00 339.00 321.00 322.65 329.75 -3.46 419.58 60,261 5.64 22,832 3.53 0.75 40
23 11-Jun 321.00 340.00 319.15 334.20 330.26 4.11 434.61 101,014 9.46 52,103 8.05 1.72 90
24 10-Jun 323.95 324.75 318.00 321.00 320.04 -0.67 417.00 31,618 2.96 19,151 2.96 0.61 33
25 09-Jun 320.90 331.00 320.90 323.15 324.65 1.76 420.24 43,304 4.05 21,356 3.30 0.69 37
26 06-Jun 321.25 326.00 315.00 317.55 318.27 -1.21 412.95 27,773 2.60 13,991 2.16 0.45 24
27 05-Jun 318.45 324.90 318.35 321.45 321.13 1.07 418.02 54,435 5.10 27,142 4.19 0.87 47
28 04-Jun 314.20 321.95 306.00 318.05 315.70 1.23 413.60 53,744 5.03 27,387 4.23 0.86 47
29 03-Jun 302.95 324.00 300.00 314.20 315.85 4.21 408.60 119,947 11.23 56,218 8.68 1.78 97
30 02-Jun 295.30 304.85 289.95 301.50 298.92 1.04 392.08 68,104 6.38 42,792 6.61 1.28 74
31 30-May 303.00 303.45 296.05 298.40 299.18 -1.52 388.05 35,828 3.35 26,762 4.13 0.80 46
32 29-May 302.00 305.05 299.60 303.00 302.35 1.12 394.00 15,985 1.50 7,310 1.13 0.22 13
33 28-May 301.55 306.00 298.90 299.65 302.00 -0.38 389.68 30,006 2.81 17,261 2.67 0.00 30
34 27-May 307.65 307.65 298.50 300.80 302.19 -1.49 391.17 31,278 2.93 19,082 2.95 0.58 33
35 26-May 306.90 308.45 301.70 305.35 304.98 0.49 397.09 43,797 4.10 19,881 3.07 0.61 34
36 23-May 311.25 314.85 296.30 303.85 303.60 -4.73 395.14 118,757 11.12 52,210 8.07 1.59 90
37 22-May 324.90 332.45 311.00 318.95 325.07 -1.54 414.77 83,828 7.85 44,929 6.94 1.46 78
38 21-May 322.20 326.00 313.80 323.95 321.80 0.95 421.28 67,213 6.29 24,872 3.84 0.80 43
39 20-May 317.40 329.30 309.60 320.90 320.72 2.46 417.31 109,549 10.26 50,081 7.74 1.61 87
40 19-May 306.85 317.95 304.45 313.20 312.48 2.07 407.30 57,861 5.42 25,243 3.90 0.79 44
41 16-May 313.75 313.75 305.00 306.85 308.09 -1.56 399.04 36,730 3.44 22,009 3.40 0.68 39
42 15-May 304.30 315.75 303.20 311.70 310.33 1.70 405.35 96,228 9.01 38,746 5.99 1.20 68
43 14-May 302.30 310.80 302.00 306.50 306.06 1.93 398.58 55,610 5.21 26,845 4.15 0.82 47
44 13-May 301.00 305.20 295.25 300.70 300.41 -1.13 391.04 38,116 3.57 22,106 3.42 0.66 39
45 12-May 281.95 309.00 281.95 304.15 297.22 11.11 395.53 98,176 9.19 45,618 7.05 1.36 80
46 09-May 271.05 280.95 271.05 273.75 274.67 -3.63 355.99 54,961 5.15 30,859 4.77 0.85 54
47 08-May 288.00 297.05 279.00 284.05 290.84 -1.03 369.39 32,855 3.08 14,146 2.19 0.41 25
48 07-May 288.45 299.00 281.95 287.00 289.51 -2.00 373.00 60,438 5.66 22,667 3.50 0.66 40
49 06-May 301.05 310.85 284.10 292.85 300.99 -2.45 380.83 111,912 10.48 33,709 5.21 1.01 59
50 05-May 298.30 309.05 292.50 300.20 300.48 -0.46 390.39 50,073 4.69 18,024 2.78 0.54 32
51 02-May 285.65 316.00 281.10 301.60 299.55 4.00 392.21 208,057 19.48 60,328 9.32 1.81 106
52 30-Apr 278.00 322.00 272.85 290.00 304.12 3.68 377.00 614,480 57.52 116,903 18.06 3.56 205
53 29-Apr 277.25 283.95 273.95 279.70 278.46 1.76 363.73 34,190 3.20 17,952 2.77 0.50 31
54 28-Apr 277.65 277.65 268.35 274.85 274.00 -0.09 357.42 37,479 3.51 24,076 3.72 0.00 42
55 25-Apr 280.50 286.95 265.15 275.10 273.54 -1.63 357.75 45,626 4.27 25,519 3.94 0.70 45
56 24-Apr 268.00 286.00 268.00 279.65 279.11 3.12 363.67 69,062 6.47 45,904 7.09 1.28 80
57 23-Apr 272.10 274.85 267.35 271.20 270.12 -0.31 352.68 16,603 1.55 8,541 1.32 0.23 15
58 22-Apr 278.60 278.60 270.50 272.05 272.60 -0.42 353.78 23,003 2.15 12,935 2.00 0.35 23
59 21-Apr 271.85 282.00 267.45 273.20 273.08 2.28 355.28 43,509 4.07 27,592 4.26 0.75 48
60 17-Apr 266.20 278.00 263.00 267.10 271.89 1.08 347.35 50,122 4.69 21,121 3.26 0.57 37
61 16-Apr 268.40 271.45 261.55 264.25 266.79 -0.84 343.64 24,679 2.31 14,012 2.16 0.37 25
62 15-Apr 260.00 269.00 258.50 266.50 265.88 3.29 346.57 49,853 4.67 30,514 4.71 0.81 53
63 11-Apr 251.80 259.45 251.70 258.00 255.77 3.89 335.00 27,689 2.59 11,938 1.84 0.31 21
64 09-Apr 250.00 257.45 246.70 248.35 250.27 -1.97 322.96 10,681 1.00 6,472 1.00 0.16 11
65 08-Apr 251.95 257.65 249.15 253.35 253.03 3.66 329.46 24,959 2.34 11,640 1.80 0.29 20
66 07-Apr 257.00 257.00 236.65 244.40 246.08 -6.04 317.83 38,735 3.63 20,397 3.15 0.50 36
67 04-Apr 267.80 269.30 259.20 260.10 262.51 -3.43 338.24 18,567 1.74 11,336 1.75 0.30 20

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA