Want to see AERT full AI Analyst Report?
Aeries Technology (AERT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.17 | 5.85 | 5.86 | 5.86 | -5.33% | 14,984 | 0.83 |
| Oct 29, 2026 | 6.45 | 6.45 | 6.15 | 6.19 | 6.19 | -0.16% | 14,473 | 0.81 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | +0.49% | 10,478 | 0.59 |
| Oct 27, 2026 | 6.13 | 6.35 | 6.07 | 6.17 | 6.17 | -2.22% | 9,798 | 0.55 |
| Oct 26, 2026 | 6.19 | 6.45 | 6.08 | 6.31 | 6.31 | +3.27% | 12,692 | 0.71 |
| Oct 23, 2026 | 5.90 | 6.15 | 5.80 | 6.11 | 6.11 | +8.72% | 14,218 | 0.80 |
| Oct 22, 2026 | 5.82 | 5.92 | 5.45 | 5.62 | 5.62 | -4.42% | 65,352 | 3.87 |
| Oct 21, 2026 | 6.16 | 6.17 | 5.85 | 5.88 | 5.88 | -3.13% | 15,501 | 0.91 |
| Oct 20, 2026 | 6.00 | 6.30 | 6.00 | 6.07 | 6.07 | +2.88% | 24,289 | 1.44 |
| Oct 19, 2026 | 6.30 | 6.41 | 5.49 | 5.90 | 5.90 | -5.60% | 22,875 | 1.35 |
| Oct 16, 2026 | 6.67 | 7.07 | 6.25 | 6.25 | 6.25 | -5.23% | 5,124 | 0.29 |
| Oct 15, 2026 | 6.43 | 6.75 | 6.35 | 6.60 | 6.60 | +4.02% | 3,422 | 0.19 |
| Oct 14, 2026 | 6.50 | 6.51 | 5.95 | 6.34 | 6.34 | +2.42% | 51,226 | 2.95 |
| Oct 13, 2026 | 6.22 | 6.33 | 6.19 | 6.19 | 6.19 | +2.36% | 20,354 | 1.16 |
| Oct 12, 2026 | 7.21 | 7.66 | 6.01 | 6.05 | 6.05 | -12.36% | 144,153 | 9.06 |
| Oct 09, 2026 | 6.95 | 6.97 | 6.90 | 6.90 | 6.90 | -1.99% | 3,560 | 0.22 |
| Oct 08, 2026 | 6.94 | 7.17 | 6.94 | 7.04 | 7.04 | +1.73% | 7,128 | 0.43 |
| Oct 07, 2026 | 7.20 | 7.34 | 6.92 | 6.92 | 6.92 | -4.29% | 9,714 | 0.57 |
| Oct 06, 2026 | 7.06 | 7.30 | 6.91 | 7.23 | 7.23 | +7.11% | 2,268 | 0.13 |
| Oct 05, 2026 | 7.43 | 7.43 | 6.75 | 6.75 | 6.75 | -8.91% | 11,669 | 0.67 |
| Oct 02, 2026 | 7.12 | 7.41 | 6.90 | 7.41 | 7.41 | +2.35% | 13,610 | 0.79 |
| Oct 01, 2026 | 7.14 | 7.52 | 7.04 | 7.24 | 7.24 | -1.90% | 10,965 | 0.63 |
| Sep 30, 2026 | 7.85 | 7.85 | 7.09 | 7.38 | 7.38 | -5.69% | 7,100 | 0.41 |
| Sep 29, 2026 | 7.43 | 7.96 | 7.40 | 7.83 | 7.83 | +8.30% | 26,141 | 1.52 |
| Sep 28, 2026 | 6.92 | 7.66 | 6.92 | 7.23 | 7.23 | +1.76% | 25,001 | 1.48 |
| Sep 25, 2026 | 6.83 | 7.11 | 6.83 | 7.10 | 7.10 | -1.93% | 2,122 | 0.12 |
| Sep 24, 2026 | 7.00 | 7.27 | 6.83 | 7.24 | 7.24 | +3.13% | 24,430 | 1.44 |
| Sep 23, 2026 | 6.85 | 7.09 | 6.83 | 7.02 | 7.02 | +1.74% | 15,621 | 0.92 |
| Sep 22, 2026 | 6.95 | 7.00 | 6.84 | 6.90 | 6.90 | +0.73% | 1,233 | 0.07 |
| Sep 21, 2026 | 6.93 | 7.08 | 6.80 | 6.85 | 6.85 | -3.25% | 5,681 | 0.32 |
| Sep 18, 2026 | 6.82 | 7.08 | 6.81 | 7.08 | 7.08 | +2.46% | 3,488 | 0.19 |
| Sep 17, 2026 | 6.79 | 6.95 | 6.79 | 6.91 | 6.91 | +2.07% | 10,095 | 0.54 |
| Sep 16, 2026 | 6.81 | 6.93 | 6.70 | 6.77 | 6.77 | -0.59% | 13,990 | 0.71 |
| Sep 15, 2026 | 6.79 | 6.89 | 6.75 | 6.81 | 6.81 | -3.81% | 9,212 | 0.45 |
| Sep 14, 2026 | 7.08 | 7.18 | 6.72 | 7.08 | 7.08 | +3.36% | 21,015 | 0.95 |
| Sep 11, 2026 | 6.78 | 6.95 | 6.70 | 6.85 | 6.85 | +1.03% | 14,802 | 0.64 |
| Sep 10, 2026 | 6.86 | 6.96 | 6.70 | 6.78 | 6.78 | +1.04% | 8,817 | 0.34 |
| Sep 09, 2026 | 7.06 | 7.09 | 6.53 | 6.71 | 6.71 | -5.23% | 68,432 | 1.97 |
| Sep 08, 2026 | 6.94 | 7.15 | 6.90 | 7.08 | 7.08 | -1.39% | 21,446 | 0.59 |
| Sep 07, 2026 | 7.24 | 7.28 | 6.94 | 7.18 | 7.18 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.24 | 7.28 | 6.94 | 7.18 | 7.18 | -0.83% | 6,514 | 0.18 |
| Sep 03, 2026 | 7.48 | 7.65 | 7.19 | 7.24 | 7.24 | +0.14% | 4,167 | 0.11 |
| Sep 02, 2026 | 7.30 | 7.49 | 6.98 | 7.23 | 7.23 | -0.69% | 9,470 | 0.25 |
| Sep 01, 2026 | 7.09 | 7.38 | 7.01 | 7.28 | 7.28 | +2.25% | 27,783 | 0.74 |
| Aug 31, 2026 | 7.26 | 7.61 | 7.12 | 7.12 | 7.12 | +0.85% | 25,671 | 0.69 |
| Aug 28, 2026 | 6.96 | 7.22 | 6.85 | 7.06 | 7.06 | +2.77% | 33,844 | 0.91 |
| Aug 27, 2026 | 6.98 | 6.98 | 6.85 | 6.87 | 6.87 | -1.43% | 11,684 | 0.32 |
| Aug 26, 2026 | 6.87 | 7.04 | 6.87 | 6.97 | 6.97 | +1.31% | 5,378 | 0.14 |
| Aug 25, 2026 | 6.95 | 6.99 | 6.87 | 6.88 | 6.88 | +0.73% | 40,689 | 1.11 |
| Aug 24, 2026 | 6.95 | 6.99 | 6.82 | 6.83 | 6.83 | -1.09% | 10,571 | 0.29 |