Price Data Selection & Download
Rajdarshan Industries Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
257 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review ARENTERP P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹60.79
December 01, 2025
NSE Exchange
Share Price All Time Low
₹27.60
September 22, 2026
NSE Exchange
Highest Volume Trading Day
276,431
July 23, 2026 • ₹49.46
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
ARENTERP daily open, high, low, close and volume (OHLCV) on NSE — 186 records.
Total Records
186
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹33.79 | ₹33.79 | ₹33.79 | ₹33.79 | 330 |
| 2026-10-01 | ₹33.80 | ₹33.80 | ₹32.00 | ₹33.79 | 56 |
| 2026-09-30 | ₹34.40 | ₹34.40 | ₹31.12 | ₹33.90 | 137 |
| 2026-09-29 | ₹32.84 | ₹33.49 | ₹31.12 | ₹32.95 | 608 |
| 2026-09-28 | ₹34.70 | ₹34.70 | ₹31.11 | ₹32.67 | 932 |
| 2026-09-25 | ₹34.70 | ₹34.70 | ₹33.21 | ₹34.70 | 837 |
| 2026-09-24 | ₹34.50 | ₹34.80 | ₹33.10 | ₹34.77 | 282 |
| 2026-09-23 | ₹34.77 | ₹35.75 | ₹34.00 | ₹34.98 | 1,317 |
| 2026-09-22 | ₹34.70 | ₹34.79 | ₹27.60 | ₹34.77 | 4,820 |
| 2026-09-21 | ₹34.25 | ₹34.49 | ₹33.68 | ₹34.49 | 147 |
| 2026-09-18 | ₹35.30 | ₹35.30 | ₹33.02 | ₹33.02 | 287 |
| 2026-09-17 | ₹33.40 | ₹34.98 | ₹32.43 | ₹34.20 | 1,452 |
| 2026-09-16 | ₹34.30 | ₹34.30 | ₹31.10 | ₹32.60 | 486 |
| 2026-09-15 | ₹32.67 | ₹33.39 | ₹32.01 | ₹32.64 | 547 |
| 2026-09-11 | ₹33.40 | ₹33.40 | ₹32.60 | ₹33.34 | 517 |
| 2026-09-10 | ₹34.99 | ₹34.99 | ₹32.13 | ₹32.60 | 5,299 |
| 2026-09-09 | ₹33.22 | ₹34.99 | ₹33.00 | ₹34.99 | 924 |
| 2026-09-08 | ₹34.70 | ₹36.00 | ₹32.30 | ₹33.34 | 1,192 |
| 2026-09-07 | ₹34.65 | ₹35.00 | ₹30.05 | ₹34.76 | 1,895 |
| 2026-09-04 | ₹36.00 | ₹36.00 | ₹34.60 | ₹34.65 | 597 |
| 2026-09-03 | ₹34.90 | ₹35.10 | ₹34.50 | ₹35.06 | 635 |
| 2026-09-02 | ₹34.60 | ₹36.40 | ₹34.50 | ₹34.70 | 1,644 |
| 2026-09-01 | ₹36.97 | ₹36.97 | ₹35.10 | ₹35.31 | 872 |
| 2026-08-31 | ₹37.29 | ₹37.29 | ₹36.00 | ₹36.97 | 688 |
| 2026-08-28 | ₹37.00 | ₹37.29 | ₹36.01 | ₹37.29 | 634 |
| 2026-08-27 | ₹36.00 | ₹37.29 | ₹35.20 | ₹37.29 | 658 |
| 2026-08-26 | ₹36.49 | ₹37.48 | ₹36.49 | ₹36.49 | 2,185 |
| 2026-08-25 | ₹36.60 | ₹38.00 | ₹36.03 | ₹36.48 | 1,764 |
| 2026-08-24 | ₹36.51 | ₹37.79 | ₹36.51 | ₹36.56 | 3,363 |
| 2026-08-21 | ₹36.50 | ₹37.13 | ₹36.50 | ₹37.13 | 307 |
| 2026-08-20 | ₹38.10 | ₹39.80 | ₹37.26 | ₹37.44 | 1,319 |
| 2026-08-19 | ₹38.42 | ₹38.42 | ₹37.40 | ₹37.90 | 544 |
| 2026-08-18 | ₹39.44 | ₹39.44 | ₹36.76 | ₹38.42 | 1,431 |
| 2026-08-17 | ₹38.50 | ₹39.10 | ₹38.01 | ₹38.36 | 116 |
| 2026-08-14 | ₹39.70 | ₹39.80 | ₹36.51 | ₹38.99 | 2,397 |
| 2026-08-13 | ₹39.00 | ₹41.00 | ₹37.29 | ₹39.25 | 1,627 |
| 2026-08-12 | ₹40.95 | ₹40.95 | ₹36.02 | ₹37.29 | 2,068 |
| 2026-08-11 | ₹37.94 | ₹41.00 | ₹36.36 | ₹39.45 | 7,021 |
| 2026-08-10 | ₹38.95 | ₹38.95 | ₹36.00 | ₹36.74 | 1,900 |
| 2026-08-07 | ₹38.98 | ₹38.98 | ₹37.74 | ₹37.91 | 439 |
| 2026-08-06 | ₹38.93 | ₹41.40 | ₹36.60 | ₹37.82 | 5,024 |
| 2026-08-05 | ₹38.70 | ₹40.00 | ₹38.70 | ₹39.12 | 1,667 |
| 2026-08-04 | ₹38.96 | ₹39.90 | ₹38.77 | ₹39.49 | 1,524 |
| 2026-08-03 | ₹41.26 | ₹41.99 | ₹38.67 | ₹38.96 | 5,934 |
| 2026-07-31 | ₹41.00 | ₹41.55 | ₹40.10 | ₹41.46 | 1,393 |
| 2026-07-30 | ₹40.69 | ₹42.98 | ₹39.70 | ₹40.50 | 27,622 |
| 2026-07-29 | ₹42.97 | ₹42.97 | ₹39.80 | ₹40.89 | 8,318 |
| 2026-07-28 | ₹41.80 | ₹42.89 | ₹39.51 | ₹41.27 | 13,525 |
| 2026-07-27 | ₹47.00 | ₹47.00 | ₹38.67 | ₹41.10 | 54,339 |
| 2026-07-24 | ₹50.60 | ₹52.90 | ₹42.20 | ₹44.24 | 166,894 |
| 2026-07-23 | ₹48.80 | ₹49.46 | ₹46.60 | ₹49.46 | 276,431 |
| 2026-07-22 | ₹36.60 | ₹41.22 | ₹36.60 | ₹41.22 | 36,878 |
| 2026-07-21 | ₹35.19 | ₹37.00 | ₹33.14 | ₹34.35 | 1,822 |
| 2026-07-20 | ₹36.99 | ₹37.00 | ₹34.22 | ₹34.74 | 951 |
| 2026-07-17 | ₹37.25 | ₹37.25 | ₹35.10 | ₹37.24 | 905 |
| 2026-07-16 | ₹34.55 | ₹38.46 | ₹34.50 | ₹36.41 | 2,560 |
| 2026-07-15 | ₹35.60 | ₹36.00 | ₹33.50 | ₹34.80 | 1,500 |
| 2026-07-14 | ₹36.50 | ₹36.55 | ₹34.00 | ₹34.40 | 683 |
| 2026-07-13 | ₹37.00 | ₹37.50 | ₹34.60 | ₹36.90 | 1,224 |
| 2026-07-10 | ₹35.40 | ₹38.00 | ₹34.30 | ₹36.74 | 400 |
| 2026-07-09 | ₹34.05 | ₹34.90 | ₹33.01 | ₹34.17 | 2,744 |
| 2026-07-08 | ₹35.00 | ₹35.95 | ₹33.10 | ₹34.05 | 619 |
| 2026-07-07 | ₹35.19 | ₹35.20 | ₹34.00 | ₹35.00 | 265 |
| 2026-07-06 | ₹36.80 | ₹36.80 | ₹33.21 | ₹34.05 | 2,606 |
| 2026-07-03 | ₹34.89 | ₹35.20 | ₹34.89 | ₹35.19 | 78 |
| 2026-07-02 | ₹36.00 | ₹36.90 | ₹35.00 | ₹35.60 | 300 |
| 2026-07-01 | ₹35.25 | ₹37.40 | ₹35.25 | ₹36.15 | 401 |
| 2026-06-30 | ₹34.52 | ₹37.00 | ₹34.52 | ₹35.25 | 1,201 |
| 2026-06-29 | ₹37.92 | ₹38.50 | ₹31.80 | ₹35.51 | 2,749 |
| 2026-06-25 | ₹38.20 | ₹39.37 | ₹36.90 | ₹37.18 | 445 |
| 2026-06-24 | ₹39.60 | ₹41.00 | ₹38.21 | ₹38.55 | 2,312 |
| 2026-06-23 | ₹41.00 | ₹41.00 | ₹37.15 | ₹37.74 | 3,877 |
| 2026-06-22 | ₹37.11 | ₹42.00 | ₹37.11 | ₹39.84 | 9,687 |
| 2026-06-19 | ₹37.85 | ₹37.85 | ₹36.85 | ₹37.04 | 802 |
| 2026-06-18 | ₹37.47 | ₹38.50 | ₹37.47 | ₹37.85 | 600 |
| 2026-06-17 | ₹38.48 | ₹38.49 | ₹37.10 | ₹37.46 | 2,117 |
| 2026-06-16 | ₹38.00 | ₹38.38 | ₹37.01 | ₹37.21 | 326 |
| 2026-06-15 | ₹37.66 | ₹38.57 | ₹36.70 | ₹37.50 | 164 |
| 2026-06-12 | ₹36.15 | ₹38.59 | ₹36.14 | ₹38.43 | 677 |
| 2026-06-11 | ₹36.11 | ₹37.00 | ₹36.11 | ₹36.15 | 214 |
| 2026-06-10 | ₹37.59 | ₹37.59 | ₹36.10 | ₹36.10 | 469 |
| 2026-06-09 | ₹35.38 | ₹36.97 | ₹35.38 | ₹36.30 | 1,860 |
| 2026-06-08 | ₹37.85 | ₹38.35 | ₹36.50 | ₹37.00 | 1,377 |
| 2026-06-05 | ₹37.53 | ₹38.60 | ₹36.80 | ₹37.11 | 540 |
| 2026-06-04 | ₹37.54 | ₹38.56 | ₹37.53 | ₹37.53 | 101 |
| 2026-06-03 | ₹37.31 | ₹38.60 | ₹37.31 | ₹37.47 | 170 |
| 2026-06-02 | ₹37.60 | ₹38.99 | ₹36.51 | ₹38.16 | 2,488 |
| 2026-06-01 | ₹40.00 | ₹41.00 | ₹38.23 | ₹38.89 | 984 |
| 2026-05-29 | ₹40.99 | ₹40.99 | ₹38.31 | ₹40.19 | 1,118 |
| 2026-05-27 | ₹38.66 | ₹40.00 | ₹38.66 | ₹39.13 | 1,808 |
| 2026-05-26 | ₹38.27 | ₹41.49 | ₹38.27 | ₹40.99 | 346 |
| 2026-05-25 | ₹37.50 | ₹45.98 | ₹37.50 | ₹38.27 | 2,837 |
| 2026-05-22 | ₹37.60 | ₹38.89 | ₹37.60 | ₹38.32 | 446 |
| 2026-05-21 | ₹36.30 | ₹37.80 | ₹36.00 | ₹36.71 | 6,721 |
| 2026-05-20 | ₹37.38 | ₹38.98 | ₹37.00 | ₹37.00 | 1,552 |
| 2026-05-19 | ₹38.97 | ₹38.97 | ₹36.10 | ₹37.37 | 408 |
| 2026-05-18 | ₹39.40 | ₹39.40 | ₹36.80 | ₹39.33 | 404 |
| 2026-05-15 | ₹36.71 | ₹39.89 | ₹36.71 | ₹38.41 | 7,697 |
| 2026-05-14 | ₹39.21 | ₹40.49 | ₹37.45 | ₹37.48 | 255 |
| 2026-05-13 | ₹40.00 | ₹40.00 | ₹38.00 | ₹39.54 | 232 |
| 2026-05-12 | ₹40.00 | ₹40.97 | ₹38.50 | ₹40.84 | 1,286 |
| 2026-05-11 | ₹39.19 | ₹40.78 | ₹38.21 | ₹40.77 | 1,807 |
| 2026-05-08 | ₹38.81 | ₹41.00 | ₹37.23 | ₹39.10 | 752 |
| 2026-05-07 | ₹38.51 | ₹39.99 | ₹38.51 | ₹39.00 | 1,904 |
| 2026-05-05 | ₹40.99 | ₹40.99 | ₹37.50 | ₹38.51 | 25 |
| 2026-05-04 | ₹38.66 | ₹39.00 | ₹38.66 | ₹38.98 | 317 |
| 2026-04-30 | ₹39.35 | ₹40.50 | ₹38.00 | ₹38.85 | 958 |
| 2026-04-29 | ₹40.51 | ₹40.66 | ₹38.63 | ₹39.40 | 2,864 |
| 2026-04-28 | ₹41.50 | ₹41.83 | ₹40.21 | ₹40.84 | 334 |
| 2026-04-27 | ₹43.70 | ₹43.70 | ₹40.10 | ₹41.98 | 1,225 |
| 2026-04-24 | ₹41.50 | ₹42.70 | ₹39.00 | ₹42.33 | 5,132 |
| 2026-04-23 | ₹41.84 | ₹41.84 | ₹40.10 | ₹41.77 | 819 |
| 2026-04-22 | ₹40.21 | ₹41.99 | ₹38.65 | ₹41.84 | 990 |
| 2026-04-21 | ₹42.50 | ₹42.50 | ₹40.11 | ₹40.20 | 74 |
| 2026-04-20 | ₹42.76 | ₹42.80 | ₹38.50 | ₹41.98 | 2,100 |
| 2026-04-17 | ₹45.27 | ₹45.27 | ₹42.50 | ₹42.55 | 3,647 |
| 2026-04-16 | ₹41.61 | ₹41.76 | ₹41.61 | ₹41.75 | 1,305 |
| 2026-04-15 | ₹41.01 | ₹46.30 | ₹40.50 | ₹41.73 | 2,554 |
| 2026-04-13 | ₹41.61 | ₹41.61 | ₹39.22 | ₹40.73 | 689 |
| 2026-04-10 | ₹38.25 | ₹42.69 | ₹38.25 | ₹40.60 | 18,700 |
| 2026-04-09 | ₹40.70 | ₹40.70 | ₹37.65 | ₹39.48 | 2,217 |
| 2026-04-08 | ₹37.01 | ₹40.39 | ₹36.10 | ₹37.50 | 1,876 |
| 2026-04-07 | ₹35.10 | ₹36.90 | ₹35.06 | ₹35.38 | 520 |
| 2026-04-06 | ₹35.89 | ₹35.99 | ₹34.40 | ₹35.03 | 915 |
| 2026-04-02 | ₹34.30 | ₹35.90 | ₹33.99 | ₹35.79 | 672 |
| 2026-04-01 | ₹31.27 | ₹34.70 | ₹31.27 | ₹33.66 | 1,113 |
| 2026-03-30 | ₹35.00 | ₹35.99 | ₹30.01 | ₹31.27 | 2,591 |
| 2026-03-27 | ₹36.00 | ₹36.90 | ₹34.60 | ₹36.20 | 439 |
| 2026-03-25 | ₹37.01 | ₹38.60 | ₹36.15 | ₹36.84 | 3,858 |
| 2026-03-24 | ₹38.00 | ₹39.70 | ₹35.60 | ₹36.77 | 4,213 |
| 2026-03-23 | ₹38.99 | ₹39.00 | ₹34.61 | ₹35.06 | 18,189 |
| 2026-03-20 | ₹39.00 | ₹39.96 | ₹38.45 | ₹39.21 | 1,133 |
| 2026-03-19 | ₹40.12 | ₹41.10 | ₹38.45 | ₹38.92 | 343 |
| 2026-03-18 | ₹41.79 | ₹41.80 | ₹39.61 | ₹40.12 | 58 |
| 2026-03-17 | ₹41.80 | ₹41.80 | ₹39.51 | ₹40.81 | 21 |
| 2026-03-16 | ₹42.00 | ₹42.00 | ₹39.40 | ₹41.18 | 604 |
| 2026-03-13 | ₹41.00 | ₹41.80 | ₹40.22 | ₹41.80 | 460 |
| 2026-03-12 | ₹39.90 | ₹40.99 | ₹38.04 | ₹40.20 | 693 |
| 2026-03-11 | ₹39.99 | ₹39.99 | ₹38.50 | ₹39.90 | 256 |
| 2026-03-10 | ₹39.81 | ₹40.96 | ₹38.70 | ₹39.23 | 542 |
| 2026-03-09 | ₹44.99 | ₹44.99 | ₹39.40 | ₹40.00 | 496 |
| 2026-03-06 | ₹37.71 | ₹43.00 | ₹37.71 | ₹41.45 | 5,425 |
| 2026-03-05 | ₹38.21 | ₹40.98 | ₹37.60 | ₹37.95 | 285 |
| 2026-03-04 | ₹39.45 | ₹42.00 | ₹38.10 | ₹38.19 | 460 |
| 2026-03-02 | ₹41.00 | ₹41.00 | ₹40.00 | ₹41.00 | 433 |
| 2026-02-27 | ₹42.10 | ₹43.50 | ₹39.30 | ₹41.01 | 402 |
| 2026-02-26 | ₹41.16 | ₹42.80 | ₹41.00 | ₹42.17 | 293 |
| 2026-02-25 | ₹43.00 | ₹43.00 | ₹39.50 | ₹40.33 | 251 |
| 2026-02-24 | ₹40.60 | ₹42.78 | ₹39.24 | ₹42.10 | 285 |
| 2026-02-23 | ₹43.90 | ₹43.90 | ₹40.34 | ₹41.17 | 291 |
| 2026-02-20 | ₹42.08 | ₹42.08 | ₹40.34 | ₹40.34 | 18 |
| 2026-02-19 | ₹42.34 | ₹42.90 | ₹40.55 | ₹42.29 | 1,302 |
| 2026-02-18 | ₹41.50 | ₹43.40 | ₹39.63 | ₹42.34 | 212 |
| 2026-02-17 | ₹41.31 | ₹42.00 | ₹40.55 | ₹41.52 | 145 |
| 2026-02-16 | ₹41.20 | ₹42.79 | ₹40.10 | ₹40.50 | 383 |
| 2026-02-13 | ₹41.00 | ₹43.90 | ₹39.68 | ₹41.10 | 404 |
| 2026-02-12 | ₹42.75 | ₹43.55 | ₹40.01 | ₹41.85 | 1,365 |
| 2026-02-11 | ₹45.00 | ₹45.00 | ₹41.45 | ₹43.03 | 1,689 |
| 2026-02-10 | ₹40.50 | ₹42.00 | ₹40.26 | ₹41.71 | 860 |
| 2026-02-09 | ₹38.41 | ₹42.00 | ₹38.41 | ₹40.60 | 2,124 |
| 2026-02-06 | ₹40.07 | ₹40.07 | ₹37.71 | ₹38.41 | 2,950 |
| 2026-02-05 | ₹40.26 | ₹41.00 | ₹40.26 | ₹40.56 | 396 |
| 2026-02-04 | ₹40.99 | ₹42.39 | ₹39.11 | ₹41.08 | 1,572 |
| 2026-02-03 | ₹39.00 | ₹44.40 | ₹39.00 | ₹41.06 | 2,102 |
| 2026-02-02 | ₹40.50 | ₹40.50 | ₹38.15 | ₹39.45 | 1,104 |
| 2026-02-01 | ₹46.00 | ₹46.00 | ₹39.50 | ₹41.20 | 2,621 |
| 2026-01-30 | ₹40.25 | ₹40.52 | ₹38.60 | ₹39.52 | 1,808 |
| 2026-01-29 | ₹40.75 | ₹42.59 | ₹39.11 | ₹40.52 | 1,045 |
| 2026-01-28 | ₹43.06 | ₹43.06 | ₹39.15 | ₹41.01 | 4,820 |
| 2026-01-27 | ₹44.00 | ₹44.00 | ₹41.12 | ₹41.30 | 682 |
| 2026-01-23 | ₹44.75 | ₹44.75 | ₹41.01 | ₹43.10 | 1,343 |
| 2026-01-22 | ₹41.36 | ₹43.85 | ₹41.36 | ₹43.85 | 20 |
| 2026-01-21 | ₹41.01 | ₹43.85 | ₹40.33 | ₹41.02 | 717 |
| 2026-01-20 | ₹44.00 | ₹44.50 | ₹42.02 | ₹42.24 | 482 |
| 2026-01-19 | ₹44.32 | ₹45.89 | ₹43.01 | ₹44.76 | 650 |
| 2026-01-16 | ₹43.96 | ₹46.70 | ₹42.50 | ₹44.32 | 2,674 |
| 2026-01-14 | ₹46.65 | ₹46.65 | ₹43.00 | ₹44.86 | 1,155 |
| 2026-01-13 | ₹44.00 | ₹46.68 | ₹44.00 | ₹46.68 | 125 |
| 2026-01-12 | ₹44.08 | ₹48.00 | ₹43.00 | ₹44.17 | 1,650 |
| 2026-01-09 | ₹44.00 | ₹44.15 | ₹44.00 | ₹44.08 | 171 |
| 2026-01-08 | ₹48.00 | ₹48.00 | ₹44.10 | ₹44.79 | 1,114 |
| 2026-01-07 | ₹40.30 | ₹49.99 | ₹40.30 | ₹45.05 | 5,860 |
| 2026-01-06 | ₹41.10 | ₹47.35 | ₹41.10 | ₹42.31 | 1,948 |
| 2026-01-05 | ₹44.80 | ₹46.20 | ₹43.49 | ₹43.61 | 4,606 |
| 2026-01-02 | ₹47.00 | ₹47.00 | ₹44.75 | ₹44.89 | 3,891 |
| 2026-01-01 | ₹48.30 | ₹48.30 | ₹45.60 | ₹46.97 | 391 |
Rajdarshan Industries Share Price Performance Analysis (Sep 2025 - Oct 2026)
ARENTERP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.06%
₹46.97 → ₹33.79
Year to Date
Price Volatility
8.45%
Low Volatility
Year to Date
Average Daily Volume
4,726
Year to Date Average
NSE Exchange
Rajdarshan Industries Share Price History – Frequently Asked Questions
Common questions about ARENTERP historical data and records.
What is the all-time high share price of Rajdarshan Industries (ARENTERP)?
The all-time high share price of Rajdarshan Industries was ₹60.79 recorded on December 01, 2025 on the NSE exchange.
What is the all-time low share price of Rajdarshan Industries (ARENTERP)?
The all-time low share price of Rajdarshan Industries was ₹27.6 recorded on September 22, 2026 on the NSE exchange.
How can I download ARENTERP historical share price data?
You can download Rajdarshan Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARENTERP shares?
The highest trading volume day for Rajdarshan Industries was 276,431 shares traded on July 23, 2026 on the NSE exchange, with share price at ₹49.46.