Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,845.11 -843.33 (-1.37%) CMC Crypto 200
1,272.07 -11.76 (-0.92%)
Aaron Industries Limited (AARON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 264.00 | 264.00 | 258.00 | 259.45 | 259.45 | 5,251 |
| 27 Jun 2024 | 262.40 | 263.00 | 257.65 | 260.20 | 260.20 | 5,453 |
| 26 Jun 2024 | 262.70 | 264.55 | 259.00 | 261.05 | 261.05 | 4,749 |
| 25 Jun 2024 | 262.90 | 264.55 | 259.50 | 261.35 | 261.35 | 4,846 |
| 24 Jun 2024 | 261.50 | 264.00 | 260.50 | 261.55 | 261.55 | 4,896 |
| 21 Jun 2024 | 259.05 | 265.00 | 259.05 | 261.50 | 261.50 | 7,170 |
| 20 Jun 2024 | 266.00 | 266.90 | 258.85 | 261.50 | 261.50 | 7,019 |
| 19 Jun 2024 | 264.00 | 266.00 | 261.15 | 264.35 | 264.35 | 7,869 |
| 18 Jun 2024 | 265.00 | 269.00 | 261.25 | 264.00 | 264.00 | 8,514 |
| 14 Jun 2024 | 270.15 | 275.00 | 264.00 | 266.05 | 266.05 | 9,781 |
| 13 Jun 2024 | 271.45 | 271.95 | 265.00 | 270.65 | 270.65 | 5,271 |
| 12 Jun 2024 | 270.00 | 270.05 | 266.90 | 268.60 | 268.60 | 6,750 |
| 11 Jun 2024 | 267.35 | 268.95 | 265.00 | 265.70 | 265.70 | 4,669 |
| 10 Jun 2024 | 265.50 | 270.00 | 263.00 | 267.35 | 267.35 | 8,192 |
| 07 Jun 2024 | 259.25 | 266.00 | 259.25 | 261.60 | 261.60 | 6,480 |
| 06 Jun 2024 | 255.00 | 264.00 | 255.00 | 259.85 | 259.85 | 6,040 |
| 05 Jun 2024 | 254.00 | 259.00 | 248.05 | 257.05 | 257.05 | 13,755 |
| 04 Jun 2024 | 271.95 | 271.95 | 250.10 | 254.15 | 254.15 | 29,743 |
| 03 Jun 2024 | 271.85 | 284.70 | 265.00 | 267.90 | 267.90 | 23,883 |
| 31 May 2024 | 265.15 | 270.40 | 265.00 | 266.50 | 266.50 | 5,229 |
| 30 May 2024 | 271.40 | 276.00 | 266.35 | 269.00 | 269.00 | 9,819 |
| 29 May 2024 | 265.10 | 271.95 | 265.10 | 267.40 | 267.40 | 5,618 |
| 28 May 2024 | 269.50 | 274.90 | 264.20 | 269.85 | 269.85 | 10,503 |
| 27 May 2024 | 270.80 | 277.00 | 269.00 | 269.50 | 269.50 | 7,867 |
| 24 May 2024 | 274.00 | 280.40 | 269.00 | 270.80 | 270.80 | 6,486 |
| 23 May 2024 | 276.00 | 284.65 | 273.00 | 278.00 | 278.00 | 10,670 |
| 22 May 2024 | 292.00 | 292.00 | 279.90 | 281.75 | 281.75 | 12,959 |
| 21 May 2024 | 300.00 | 300.00 | 280.55 | 285.50 | 285.50 | 43,474 |
| 17 May 2024 | 269.95 | 282.50 | 264.60 | 278.00 | 278.00 | 29,140 |
| 16 May 2024 | 262.45 | 264.05 | 260.00 | 261.65 | 261.65 | 5,258 |
| 15 May 2024 | 264.05 | 265.00 | 261.35 | 263.40 | 263.40 | 4,522 |
| 14 May 2024 | 259.95 | 265.00 | 256.60 | 264.05 | 264.05 | 11,447 |
| 13 May 2024 | 263.00 | 268.00 | 253.00 | 256.40 | 256.40 | 5,791 |
| 10 May 2024 | 252.70 | 261.25 | 252.00 | 259.90 | 259.90 | 4,381 |
| 09 May 2024 | 257.50 | 261.40 | 242.10 | 252.70 | 252.70 | 13,004 |
| 08 May 2024 | 259.15 | 261.45 | 256.00 | 257.50 | 257.50 | 3,974 |
| 07 May 2024 | 264.00 | 265.40 | 258.00 | 259.15 | 259.15 | 5,735 |
| 06 May 2024 | 262.65 | 264.65 | 257.00 | 261.40 | 261.40 | 7,122 |
| 03 May 2024 | 261.35 | 265.85 | 260.05 | 262.65 | 262.65 | 4,698 |
| 02 May 2024 | 257.20 | 265.90 | 257.20 | 264.35 | 264.35 | 3,876 |
| 30 Apr 2024 | 262.30 | 267.15 | 261.30 | 264.10 | 264.10 | 4,530 |
| 29 Apr 2024 | 257.05 | 263.90 | 257.05 | 262.30 | 262.30 | 8,956 |
| 26 Apr 2024 | 257.70 | 262.00 | 253.55 | 257.05 | 257.05 | 5,561 |
| 25 Apr 2024 | 257.55 | 260.95 | 255.00 | 256.40 | 256.40 | 4,090 |
| 24 Apr 2024 | 255.10 | 262.00 | 255.10 | 257.55 | 257.55 | 4,509 |
| 23 Apr 2024 | 253.80 | 256.55 | 253.00 | 255.10 | 255.10 | 6,448 |
| 22 Apr 2024 | 256.90 | 259.75 | 251.55 | 253.80 | 253.80 | 7,023 |
| 19 Apr 2024 | 259.40 | 264.00 | 254.00 | 255.60 | 255.60 | 7,444 |
| 18 Apr 2024 | 266.90 | 266.90 | 256.00 | 258.00 | 258.00 | 3,502 |
| 16 Apr 2024 | 252.00 | 261.70 | 252.00 | 259.30 | 259.30 | 4,539 |
| 15 Apr 2024 | 250.50 | 257.95 | 250.25 | 254.85 | 254.85 | 9,594 |
| 12 Apr 2024 | 262.10 | 264.50 | 258.30 | 259.95 | 259.95 | 4,644 |
| 10 Apr 2024 | 265.00 | 265.00 | 258.00 | 260.75 | 260.75 | 4,254 |
| 09 Apr 2024 | 265.30 | 267.60 | 255.00 | 257.95 | 257.95 | 10,552 |
| 08 Apr 2024 | 267.00 | 269.30 | 262.05 | 263.90 | 263.90 | 5,598 |
| 05 Apr 2024 | 270.00 | 271.00 | 265.55 | 268.60 | 268.60 | 5,712 |
| 04 Apr 2024 | 268.00 | 268.00 | 264.45 | 266.80 | 266.80 | 6,714 |
| 03 Apr 2024 | 262.30 | 267.45 | 262.30 | 265.00 | 265.00 | 8,734 |
| 02 Apr 2024 | 261.00 | 264.95 | 261.00 | 264.70 | 264.70 | 5,607 |
| 01 Apr 2024 | 264.95 | 264.95 | 262.05 | 263.35 | 263.35 | 6,340 |
| 28 Mar 2024 | 261.00 | 267.35 | 256.20 | 260.75 | 260.75 | 15,051 |
| 27 Mar 2024 | 260.00 | 260.00 | 253.00 | 254.60 | 254.60 | 5,173 |
| 26 Mar 2024 | 257.00 | 263.90 | 249.05 | 254.15 | 254.15 | 9,876 |
| 22 Mar 2024 | 258.85 | 263.85 | 255.20 | 261.90 | 261.90 | 4,459 |
| 21 Mar 2024 | 260.00 | 265.00 | 256.00 | 258.85 | 258.85 | 3,789 |
| 20 Mar 2024 | 252.60 | 265.70 | 252.60 | 256.65 | 256.65 | 9,213 |
| 19 Mar 2024 | 264.00 | 270.00 | 256.10 | 257.55 | 257.55 | 10,140 |
| 18 Mar 2024 | 264.30 | 273.00 | 264.30 | 267.30 | 267.30 | 6,464 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 250.55 | 271.00 | 250.55 | 269.25 | 269.25 | 10,306 |
| 13 Mar 2024 | 262.90 | 273.30 | 253.05 | 254.35 | 254.35 | 18,446 |
| 12 Mar 2024 | 262.00 | 288.00 | 258.10 | 260.65 | 260.65 | 78,651 |
| 11 Mar 2024 | 284.95 | 284.95 | 255.00 | 259.65 | 259.65 | 26,346 |
| 07 Mar 2024 | 268.00 | 285.10 | 267.00 | 281.15 | 281.15 | 22,322 |
| 06 Mar 2024 | 270.00 | 312.15 | 249.55 | 272.50 | 272.50 | 124,130 |
| 05 Mar 2024 | 287.30 | 288.85 | 266.90 | 272.50 | 272.50 | 30,904 |
| 04 Mar 2024 | 293.00 | 300.50 | 281.20 | 291.65 | 291.65 | 60,669 |
| 01 Mar 2024 | 254.60 | 301.90 | 250.35 | 280.45 | 280.45 | 298,594 |
| 29 Feb 2024 | 242.50 | 253.90 | 242.50 | 251.60 | 251.60 | 3,665 |
| 28 Feb 2024 | 250.60 | 254.80 | 249.05 | 250.75 | 250.75 | 4,125 |
| 27 Feb 2024 | 255.00 | 259.45 | 249.75 | 250.55 | 250.55 | 10,662 |
| 26 Feb 2024 | 263.90 | 266.10 | 256.00 | 257.75 | 257.75 | 8,329 |
| 23 Feb 2024 | 269.95 | 269.95 | 263.00 | 266.35 | 266.35 | 7,357 |
| 22 Feb 2024 | 258.00 | 269.95 | 254.35 | 266.80 | 266.80 | 11,016 |
| 21 Feb 2024 | 259.95 | 264.45 | 254.60 | 257.85 | 257.85 | 10,348 |
| 20 Feb 2024 | 262.00 | 262.00 | 253.10 | 254.10 | 254.10 | 7,174 |
| 19 Feb 2024 | 254.50 | 257.95 | 250.05 | 253.95 | 253.95 | 8,925 |
| 16 Feb 2024 | 242.60 | 250.90 | 242.60 | 249.50 | 249.50 | 9,453 |
| 15 Feb 2024 | 245.00 | 250.80 | 242.50 | 246.45 | 246.45 | 12,055 |
| 14 Feb 2024 | 251.20 | 252.80 | 242.50 | 244.55 | 244.55 | 17,348 |
| 13 Feb 2024 | 250.20 | 257.90 | 250.00 | 252.80 | 252.80 | 13,540 |
| 12 Feb 2024 | 271.95 | 271.95 | 255.10 | 258.50 | 258.50 | 17,654 |
| 09 Feb 2024 | 263.10 | 272.75 | 263.10 | 267.55 | 267.55 | 25,777 |
| 08 Feb 2024 | 273.00 | 273.00 | 261.00 | 262.90 | 262.90 | 17,532 |
| 07 Feb 2024 | 262.00 | 272.00 | 262.00 | 268.80 | 268.80 | 10,106 |
| 06 Feb 2024 | 267.00 | 269.60 | 259.70 | 265.70 | 265.70 | 13,529 |
| 05 Feb 2024 | 275.00 | 275.00 | 269.00 | 269.70 | 269.70 | 6,212 |
| 02 Feb 2024 | 272.50 | 276.00 | 270.00 | 272.05 | 272.05 | 5,742 |
| 01 Feb 2024 | 276.10 | 279.75 | 268.55 | 271.30 | 271.30 | 13,240 |
| 31 Jan 2024 | 275.00 | 279.95 | 275.00 | 278.25 | 278.25 | 7,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.