Price Data Selection & Download
Aravali Securities & Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3482 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse ARAVALIS financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹26.15
January 09, 2008
BSE Exchange
Share Price All Time Low
₹1.18
March 02, 2021
BSE Exchange
Highest Volume Trading Day
1,028,000
July 02, 2018 • ₹3.61
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ARAVALIS daily open, high, low, close and volume (OHLCV) on BSE — 130 records.
Total Records
130
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 407 |
| 2026-07-16 | ₹3.79 | ₹3.79 | ₹3.79 | ₹3.79 | 32 |
| 2026-07-14 | ₹3.70 | ₹3.71 | ₹3.70 | ₹3.70 | 415 |
| 2026-07-13 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 593 |
| 2026-07-10 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 241 |
| 2026-07-09 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 409 |
| 2026-07-08 | ₹3.89 | ₹4.08 | ₹3.70 | ₹3.70 | 2,977 |
| 2026-07-07 | ₹3.90 | ₹3.90 | ₹3.88 | ₹3.89 | 931 |
| 2026-07-06 | ₹3.95 | ₹4.27 | ₹3.93 | ₹3.93 | 659 |
| 2026-07-03 | ₹4.40 | ₹4.40 | ₹4.12 | ₹4.12 | 1,355 |
| 2026-07-02 | ₹4.52 | ₹4.52 | ₹4.28 | ₹4.28 | 2,592 |
| 2026-07-01 | ₹4.70 | ₹4.70 | ₹4.50 | ₹4.50 | 1,181 |
| 2026-06-30 | ₹4.50 | ₹4.70 | ₹4.31 | ₹4.70 | 1,127 |
| 2026-06-29 | ₹4.47 | ₹4.50 | ₹4.25 | ₹4.50 | 890 |
| 2026-06-25 | ₹4.55 | ₹4.58 | ₹4.45 | ₹4.45 | 1,547 |
| 2026-06-24 | ₹4.90 | ₹4.90 | ₹4.56 | ₹4.57 | 1,310 |
| 2026-06-23 | ₹4.99 | ₹4.99 | ₹4.70 | ₹4.80 | 1,261 |
| 2026-06-22 | ₹4.76 | ₹4.90 | ₹4.55 | ₹4.89 | 2,372 |
| 2026-06-19 | ₹4.67 | ₹4.92 | ₹4.67 | ₹4.74 | 2,488 |
| 2026-06-18 | ₹4.27 | ₹4.60 | ₹4.27 | ₹4.58 | 628 |
| 2026-06-17 | ₹3.88 | ₹4.27 | ₹3.80 | ₹4.27 | 867 |
| 2026-06-16 | ₹3.60 | ₹3.89 | ₹3.55 | ₹3.89 | 2,114 |
| 2026-06-15 | ₹3.35 | ₹3.95 | ₹3.35 | ₹3.55 | 1,103 |
| 2026-06-12 | ₹3.75 | ₹4.10 | ₹3.50 | ₹3.61 | 2,452 |
| 2026-06-11 | ₹4.05 | ₹4.05 | ₹3.71 | ₹3.75 | 605 |
| 2026-06-10 | ₹4.13 | ₹4.13 | ₹4.05 | ₹4.05 | 143 |
| 2026-06-09 | ₹4.25 | ₹4.65 | ₹3.94 | ₹4.11 | 1,812 |
| 2026-06-08 | ₹3.95 | ₹4.25 | ₹3.60 | ₹4.25 | 2,355 |
| 2026-06-05 | ₹4.33 | ₹4.35 | ₹3.90 | ₹3.90 | 1,353 |
| 2026-06-04 | ₹4.34 | ₹4.34 | ₹4.15 | ₹4.33 | 369 |
| 2026-06-03 | ₹4.35 | ₹4.35 | ₹4.16 | ₹4.16 | 200 |
| 2026-06-02 | ₹4.35 | ₹4.35 | ₹4.14 | ₹4.35 | 960 |
| 2026-06-01 | ₹4.40 | ₹4.49 | ₹4.20 | ₹4.35 | 1,064 |
| 2026-05-29 | ₹4.59 | ₹4.59 | ₹4.20 | ₹4.40 | 457 |
| 2026-05-27 | ₹4.20 | ₹4.40 | ₹3.99 | ₹4.40 | 1,730 |
| 2026-05-26 | ₹4.20 | ₹4.20 | ₹3.91 | ₹4.20 | 1,271 |
| 2026-05-25 | ₹4.18 | ₹4.30 | ₹3.96 | ₹4.09 | 740 |
| 2026-05-22 | ₹3.99 | ₹4.18 | ₹3.80 | ₹4.15 | 2,725 |
| 2026-05-21 | ₹4.00 | ₹4.00 | ₹3.99 | ₹3.99 | 682 |
| 2026-05-20 | ₹3.98 | ₹3.99 | ₹3.98 | ₹3.98 | 514 |
| 2026-05-19 | ₹4.08 | ₹4.08 | ₹3.90 | ₹3.90 | 3,252 |
| 2026-05-18 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.10 | 215 |
| 2026-05-15 | ₹4.37 | ₹4.37 | ₹4.17 | ₹4.17 | 178 |
| 2026-05-14 | ₹4.37 | ₹4.37 | ₹4.37 | ₹4.37 | 280 |
| 2026-05-13 | ₹4.83 | ₹4.83 | ₹4.59 | ₹4.59 | 159 |
| 2026-05-11 | ₹5.20 | ₹5.20 | ₹4.83 | ₹4.83 | 163 |
| 2026-05-08 | ₹4.88 | ₹5.12 | ₹4.88 | ₹5.08 | 716 |
| 2026-05-07 | ₹4.66 | ₹4.88 | ₹4.57 | ₹4.88 | 5,439 |
| 2026-05-06 | ₹4.65 | ₹4.65 | ₹4.40 | ₹4.65 | 3,123 |
| 2026-05-05 | ₹4.40 | ₹4.45 | ₹4.40 | ₹4.45 | 870 |
| 2026-05-04 | ₹4.46 | ₹4.46 | ₹4.45 | ₹4.45 | 1,131 |
| 2026-04-30 | ₹4.46 | ₹4.46 | ₹4.45 | ₹4.45 | 110 |
| 2026-04-29 | ₹4.63 | ₹4.63 | ₹4.19 | ₹4.25 | 1,040 |
| 2026-04-28 | ₹4.41 | ₹4.41 | ₹3.99 | ₹4.41 | 202 |
| 2026-04-27 | ₹4.20 | ₹4.41 | ₹4.20 | ₹4.20 | 178 |
| 2026-04-24 | ₹4.35 | ₹4.35 | ₹4.20 | ₹4.20 | 799 |
| 2026-04-23 | ₹4.55 | ₹4.55 | ₹4.35 | ₹4.35 | 1,289 |
| 2026-04-22 | ₹4.74 | ₹4.74 | ₹4.30 | ₹4.55 | 1,850 |
| 2026-04-21 | ₹4.29 | ₹4.52 | ₹4.29 | ₹4.52 | 159 |
| 2026-04-20 | ₹4.53 | ₹4.53 | ₹4.31 | ₹4.31 | 206 |
| 2026-04-17 | ₹4.30 | ₹4.51 | ₹4.30 | ₹4.51 | 779 |
| 2026-04-16 | ₹4.51 | ₹4.51 | ₹4.30 | ₹4.30 | 2,244 |
| 2026-04-15 | ₹4.30 | ₹4.30 | ₹3.90 | ₹4.30 | 541 |
| 2026-04-13 | ₹4.16 | ₹4.36 | ₹3.96 | ₹4.10 | 7,291 |
| 2026-04-10 | ₹4.46 | ₹4.46 | ₹4.14 | ₹4.16 | 1,912 |
| 2026-04-09 | ₹4.45 | ₹4.45 | ₹4.25 | ₹4.25 | 188 |
| 2026-04-08 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | 58 |
| 2026-04-07 | ₹4.00 | ₹4.24 | ₹4.00 | ₹4.24 | 121 |
| 2026-04-06 | ₹4.04 | ₹4.04 | ₹4.04 | ₹4.04 | 370 |
| 2026-04-02 | ₹3.84 | ₹4.24 | ₹3.84 | ₹3.85 | 2,043 |
| 2026-04-01 | ₹4.25 | ₹4.25 | ₹4.04 | ₹4.04 | 636 |
| 2026-03-30 | ₹4.45 | ₹4.45 | ₹4.25 | ₹4.25 | 444 |
| 2026-03-27 | ₹4.38 | ₹4.40 | ₹4.38 | ₹4.40 | 12 |
| 2026-03-25 | ₹4.85 | ₹4.85 | ₹4.61 | ₹4.61 | 1,012 |
| 2026-03-24 | ₹5.35 | ₹5.35 | ₹4.85 | ₹4.85 | 133 |
| 2026-03-23 | ₹5.32 | ₹5.32 | ₹5.10 | ₹5.10 | 21 |
| 2026-03-20 | ₹5.50 | ₹5.50 | ₹5.32 | ₹5.32 | 613 |
| 2026-03-19 | ₹5.64 | ₹5.64 | ₹5.60 | ₹5.60 | 1,013 |
| 2026-03-18 | ₹5.70 | ₹5.71 | ₹5.70 | ₹5.70 | 32 |
| 2026-03-17 | ₹5.97 | ₹5.97 | ₹5.97 | ₹5.97 | 5 |
| 2026-03-16 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 107 |
| 2026-03-13 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 40 |
| 2026-03-12 | ₹6.11 | ₹6.11 | ₹6.00 | ₹6.00 | 1,346 |
| 2026-03-11 | ₹5.81 | ₹6.09 | ₹5.81 | ₹6.09 | 14,139 |
| 2026-03-10 | ₹5.80 | ₹5.80 | ₹5.80 | ₹5.80 | 2,026 |
| 2026-03-09 | ₹5.86 | ₹5.86 | ₹5.60 | ₹5.60 | 6,768 |
| 2026-03-06 | ₹5.60 | ₹5.60 | ₹5.59 | ₹5.59 | 1,878 |
| 2026-03-05 | ₹5.88 | ₹5.88 | ₹5.88 | ₹5.88 | 62 |
| 2026-03-04 | ₹6.18 | ₹6.18 | ₹6.18 | ₹6.18 | 2,917 |
| 2026-03-02 | ₹6.54 | ₹6.54 | ₹6.50 | ₹6.50 | 23,477 |
| 2026-02-27 | ₹5.95 | ₹6.24 | ₹5.95 | ₹6.23 | 5,976 |
| 2026-02-26 | ₹5.95 | ₹5.95 | ₹5.95 | ₹5.95 | 8,569 |
| 2026-02-25 | ₹5.67 | ₹5.67 | ₹5.67 | ₹5.67 | 13,020 |
| 2026-02-24 | ₹5.40 | ₹5.48 | ₹5.40 | ₹5.40 | 482 |
| 2026-02-23 | ₹5.68 | ₹5.68 | ₹5.40 | ₹5.40 | 2,256 |
| 2026-02-20 | ₹5.61 | ₹5.68 | ₹5.60 | ₹5.68 | 3,521 |
| 2026-02-19 | ₹5.41 | ₹5.41 | ₹5.40 | ₹5.41 | 2,645 |
| 2026-02-18 | ₹5.16 | ₹5.16 | ₹5.16 | ₹5.16 | 6,350 |
| 2026-02-17 | ₹4.92 | ₹4.92 | ₹4.92 | ₹4.92 | 5,272 |
| 2026-02-16 | ₹4.69 | ₹4.69 | ₹4.68 | ₹4.69 | 4,712 |
| 2026-02-13 | ₹4.45 | ₹4.47 | ₹4.45 | ₹4.47 | 4,139 |
| 2026-02-12 | ₹4.26 | ₹4.26 | ₹4.26 | ₹4.26 | 3,124 |
| 2026-02-11 | ₹4.06 | ₹4.06 | ₹4.06 | ₹4.06 | 21,106 |
| 2026-02-10 | ₹3.87 | ₹3.87 | ₹3.87 | ₹3.87 | 7,833 |
| 2026-02-09 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 276 |
| 2026-02-06 | ₹3.52 | ₹3.69 | ₹3.45 | ₹3.69 | 360 |
| 2026-02-05 | ₹3.51 | ₹3.52 | ₹3.51 | ₹3.52 | 1,732 |
| 2026-02-04 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 502 |
| 2026-02-03 | ₹3.53 | ₹3.68 | ₹3.53 | ₹3.68 | 896 |
| 2026-02-02 | ₹3.69 | ₹3.69 | ₹3.51 | ₹3.51 | 2 |
| 2026-02-01 | ₹3.88 | ₹3.88 | ₹3.69 | ₹3.69 | 328 |
| 2026-01-30 | ₹3.70 | ₹3.88 | ₹3.52 | ₹3.88 | 3,077 |
| 2026-01-29 | ₹3.69 | ₹3.70 | ₹3.69 | ₹3.70 | 1,111 |
| 2026-01-28 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 2,398 |
| 2026-01-27 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 206 |
| 2026-01-23 | ₹3.65 | ₹3.70 | ₹3.65 | ₹3.65 | 716 |
| 2026-01-22 | ₹3.73 | ₹3.73 | ₹3.73 | ₹3.73 | 1 |
| 2026-01-21 | ₹3.72 | ₹3.73 | ₹3.72 | ₹3.73 | 2,017 |
| 2026-01-20 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 1,629 |
| 2026-01-19 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 532 |
| 2026-01-16 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 1,149 |
| 2026-01-14 | ₹3.50 | ₹3.54 | ₹3.50 | ₹3.54 | 1,167 |
| 2026-01-13 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 25 |
| 2026-01-12 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 101 |
| 2026-01-09 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 51 |
| 2026-01-08 | ₹3.55 | ₹3.55 | ₹3.50 | ₹3.50 | 953 |
| 2026-01-07 | ₹3.55 | ₹3.55 | ₹3.55 | ₹3.55 | 187 |
| 2026-01-06 | ₹3.54 | ₹3.55 | ₹3.54 | ₹3.55 | 181 |
| 2026-01-05 | ₹3.72 | ₹3.72 | ₹3.54 | ₹3.54 | 90 |
| 2026-01-02 | ₹3.72 | ₹3.72 | ₹3.72 | ₹3.72 | 100 |
Aravali Securities & Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
ARAVALIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.54%
₹3.72 → ₹3.70
Year to Date
Price Volatility
16.81%
Medium Volatility
Year to Date
Average Daily Volume
1,918
Year to Date Average
BSE Exchange
Aravali Securities & Finance Share Price History – Frequently Asked Questions
Common questions about ARAVALIS historical data and records. For live price, key ratios and fundamentals, see ARAVALIS share price.
What is the all-time high share price of Aravali Securities & Finance (ARAVALIS)?
The all-time high share price of Aravali Securities & Finance was ₹26.15 recorded on January 09, 2008 on the BSE exchange.
What is the all-time low share price of Aravali Securities & Finance (ARAVALIS)?
The all-time low share price of Aravali Securities & Finance was ₹1.18 recorded on March 02, 2021 on the BSE exchange.
How can I download ARAVALIS historical share price data?
You can download Aravali Securities & Finance 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 ARAVALIS shares?
The highest trading volume day for Aravali Securities & Finance was 1,028,000 shares traded on July 02, 2018 on the BSE exchange, with share price at ₹3.61.