Price Data Selection & Download
Arex Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2980 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Arex Industries share price today.
Share Price All Time High
₹314.70
October 20, 2022
BSE Exchange
Share Price All Time Low
₹8.50
July 02, 2009
BSE Exchange
Highest Volume Trading Day
188,595
December 14, 2022 • ₹122.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
AREXMIS daily open, high, low, close and volume (OHLCV) on BSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹123.05 | ₹124.95 | ₹122.00 | ₹122.05 | 276 |
| 2026-09-17 | ₹128.00 | ₹128.00 | ₹123.05 | ₹125.55 | 2 |
| 2026-09-16 | ₹129.00 | ₹129.00 | ₹129.00 | ₹129.00 | 126 |
| 2026-09-15 | ₹128.00 | ₹129.15 | ₹126.50 | ₹129.00 | 591 |
| 2026-09-11 | ₹123.00 | ₹123.05 | ₹123.00 | ₹123.00 | 305 |
| 2026-09-10 | ₹120.60 | ₹122.05 | ₹120.60 | ₹122.05 | 183 |
| 2026-09-09 | ₹129.25 | ₹129.25 | ₹122.20 | ₹122.85 | 19 |
| 2026-09-08 | ₹129.25 | ₹129.25 | ₹123.10 | ₹123.10 | 110 |
| 2026-09-07 | ₹129.75 | ₹131.95 | ₹123.10 | ₹123.10 | 124 |
| 2026-09-04 | ₹125.70 | ₹125.70 | ₹125.70 | ₹125.70 | 61 |
| 2026-09-03 | ₹120.60 | ₹120.60 | ₹120.50 | ₹120.55 | 200 |
| 2026-09-01 | ₹130.00 | ₹130.00 | ₹125.20 | ₹125.20 | 100 |
| 2026-08-31 | ₹131.50 | ₹131.50 | ₹131.50 | ₹131.50 | 1 |
| 2026-08-28 | ₹125.50 | ₹131.70 | ₹125.50 | ₹131.50 | 200 |
| 2026-08-27 | ₹125.00 | ₹125.50 | ₹125.00 | ₹125.50 | 5 |
| 2026-08-26 | ₹127.00 | ₹127.10 | ₹126.50 | ₹126.80 | 445 |
| 2026-08-25 | ₹127.00 | ₹127.10 | ₹127.00 | ₹127.10 | 11 |
| 2026-08-24 | ₹127.20 | ₹127.20 | ₹127.20 | ₹127.20 | 4 |
| 2026-08-18 | ₹131.60 | ₹131.60 | ₹131.60 | ₹131.60 | 2 |
| 2026-08-14 | ₹131.60 | ₹131.60 | ₹131.60 | ₹131.60 | 249 |
| 2026-08-13 | ₹132.90 | ₹138.50 | ₹126.30 | ₹138.50 | 199 |
| 2026-08-12 | ₹133.00 | ₹133.00 | ₹132.90 | ₹132.90 | 89 |
| 2026-08-10 | ₹140.00 | ₹140.00 | ₹139.85 | ₹139.85 | 51 |
| 2026-08-07 | ₹147.00 | ₹147.00 | ₹133.60 | ₹139.85 | 287 |
| 2026-08-06 | ₹140.60 | ₹140.60 | ₹136.05 | ₹140.60 | 1,762 |
| 2026-08-05 | ₹133.95 | ₹133.95 | ₹133.95 | ₹133.95 | 27 |
| 2026-08-04 | ₹127.60 | ₹127.60 | ₹127.60 | ₹127.60 | 475 |
| 2026-08-03 | ₹121.55 | ₹121.55 | ₹121.55 | ₹121.55 | 1,329 |
| 2026-07-30 | ₹115.80 | ₹115.80 | ₹115.80 | ₹115.80 | 84 |
| 2026-07-29 | ₹113.65 | ₹113.65 | ₹110.30 | ₹110.30 | 228 |
| 2026-07-27 | ₹112.55 | ₹112.55 | ₹112.55 | ₹112.55 | 6 |
| 2026-07-24 | ₹113.00 | ₹113.00 | ₹113.00 | ₹113.00 | 1 |
| 2026-07-16 | ₹118.00 | ₹118.00 | ₹113.00 | ₹117.90 | 223 |
| 2026-07-14 | ₹112.50 | ₹112.50 | ₹112.50 | ₹112.50 | 1 |
| 2026-07-09 | ₹112.30 | ₹112.30 | ₹112.10 | ₹112.10 | 100 |
| 2026-07-07 | ₹112.10 | ₹117.60 | ₹112.10 | ₹117.60 | 127 |
| 2026-07-06 | ₹117.60 | ₹117.60 | ₹117.50 | ₹117.60 | 220 |
| 2026-07-02 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 15 |
| 2026-06-30 | ₹114.45 | ₹114.50 | ₹114.45 | ₹114.50 | 1,597 |
| 2026-06-29 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 3 |
| 2026-06-24 | ₹121.00 | ₹121.00 | ₹114.95 | ₹115.00 | 631 |
| 2026-06-23 | ₹121.00 | ₹121.00 | ₹121.00 | ₹121.00 | 10 |
| 2026-06-22 | ₹115.00 | ₹115.50 | ₹114.75 | ₹115.50 | 474 |
| 2026-06-19 | ₹110.00 | ₹110.00 | ₹110.00 | ₹110.00 | 25 |
| 2026-06-18 | ₹102.50 | ₹110.00 | ₹102.10 | ₹110.00 | 554 |
| 2026-06-17 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 100 |
| 2026-06-16 | ₹107.05 | ₹107.05 | ₹105.00 | ₹105.00 | 1,226 |
| 2026-06-11 | ₹105.50 | ₹105.50 | ₹105.50 | ₹105.50 | 599 |
| 2026-06-10 | ₹108.30 | ₹108.30 | ₹108.30 | ₹108.30 | 2 |
| 2026-06-09 | ₹114.00 | ₹114.00 | ₹108.30 | ₹108.30 | 1,000 |
| 2026-06-05 | ₹114.00 | ₹114.00 | ₹114.00 | ₹114.00 | 300 |
| 2026-06-04 | ₹115.00 | ₹115.00 | ₹115.00 | ₹115.00 | 233 |
| 2026-06-02 | ₹112.90 | ₹113.55 | ₹112.90 | ₹113.55 | 219 |
| 2026-06-01 | ₹118.65 | ₹118.65 | ₹118.65 | ₹118.65 | 79 |
| 2026-05-27 | ₹113.00 | ₹113.00 | ₹112.60 | ₹113.00 | 121 |
| 2026-05-26 | ₹115.50 | ₹115.50 | ₹115.50 | ₹115.50 | 100 |
| 2026-05-22 | ₹116.00 | ₹120.00 | ₹116.00 | ₹120.00 | 109 |
| 2026-05-18 | ₹122.00 | ₹122.00 | ₹122.00 | ₹122.00 | 38 |
| 2026-05-12 | ₹112.00 | ₹116.90 | ₹112.00 | ₹116.20 | 119 |
| 2026-05-11 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 9 |
| 2026-05-08 | ₹108.05 | ₹108.05 | ₹108.05 | ₹108.05 | 1 |
| 2026-05-07 | ₹108.00 | ₹108.00 | ₹108.00 | ₹108.00 | 175 |
| 2026-05-05 | ₹110.00 | ₹110.00 | ₹110.00 | ₹110.00 | 500 |
| 2026-05-04 | ₹110.00 | ₹110.00 | ₹110.00 | ₹110.00 | 3 |
| 2026-04-27 | ₹105.40 | ₹105.40 | ₹105.40 | ₹105.40 | 60 |
| 2026-04-24 | ₹107.56 | ₹107.56 | ₹107.56 | ₹107.56 | 50 |
| 2026-04-23 | ₹111.90 | ₹112.00 | ₹109.76 | ₹109.76 | 187 |
| 2026-04-22 | ₹110.00 | ₹110.00 | ₹110.00 | ₹110.00 | 150 |
| 2026-04-20 | ₹119.00 | ₹119.00 | ₹108.30 | ₹108.30 | 278 |
| 2026-04-17 | ₹108.00 | ₹113.90 | ₹108.00 | ₹113.90 | 13 |
| 2026-04-16 | ₹114.00 | ₹114.97 | ₹108.50 | ₹108.50 | 1,030 |
| 2026-04-15 | ₹110.50 | ₹110.54 | ₹109.50 | ₹109.50 | 145 |
| 2026-04-13 | ₹105.28 | ₹105.28 | ₹105.28 | ₹105.28 | 100 |
| 2026-04-10 | ₹100.27 | ₹100.27 | ₹100.27 | ₹100.27 | 20 |
| 2026-04-09 | ₹97.60 | ₹97.60 | ₹95.50 | ₹95.50 | 1,448 |
| 2026-03-30 | ₹97.60 | ₹97.60 | ₹97.60 | ₹97.60 | 2,142 |
| 2026-03-27 | ₹97.15 | ₹97.15 | ₹97.15 | ₹97.15 | 236 |
| 2026-03-24 | ₹96.60 | ₹96.60 | ₹96.60 | ₹96.60 | 1 |
| 2026-03-23 | ₹101.00 | ₹101.00 | ₹101.00 | ₹101.00 | 1 |
| 2026-03-20 | ₹111.60 | ₹111.60 | ₹106.30 | ₹106.30 | 996 |
| 2026-03-19 | ₹106.30 | ₹106.30 | ₹106.30 | ₹106.30 | 69 |
| 2026-03-18 | ₹107.35 | ₹107.35 | ₹107.35 | ₹107.35 | 79 |
| 2026-03-13 | ₹113.00 | ₹113.00 | ₹107.35 | ₹107.35 | 11 |
| 2026-03-12 | ₹113.00 | ₹118.50 | ₹113.00 | ₹113.00 | 151 |
| 2026-03-04 | ₹113.00 | ₹113.00 | ₹113.00 | ₹113.00 | 100 |
| 2026-02-27 | ₹126.00 | ₹126.00 | ₹118.00 | ₹118.00 | 319 |
| 2026-02-26 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 1 |
| 2026-02-25 | ₹121.00 | ₹121.00 | ₹121.00 | ₹121.00 | 3 |
| 2026-02-24 | ₹121.00 | ₹123.00 | ₹121.00 | ₹121.00 | 56 |
| 2026-02-23 | ₹123.50 | ₹123.50 | ₹123.50 | ₹123.50 | 1 |
| 2026-02-19 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 50 |
| 2026-02-18 | ₹133.10 | ₹133.10 | ₹133.00 | ₹133.00 | 100 |
| 2026-02-17 | ₹146.95 | ₹146.95 | ₹133.00 | ₹139.95 | 6 |
| 2026-02-16 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 5 |
| 2026-02-11 | ₹140.60 | ₹147.60 | ₹136.90 | ₹140.55 | 22 |
| 2026-02-10 | ₹140.60 | ₹140.60 | ₹140.60 | ₹140.60 | 105 |
| 2026-02-04 | ₹147.95 | ₹147.95 | ₹147.95 | ₹147.95 | 6 |
| 2026-02-03 | ₹147.00 | ₹147.95 | ₹147.00 | ₹147.95 | 247 |
| 2026-02-02 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 5 |
| 2026-01-28 | ₹141.70 | ₹141.70 | ₹141.00 | ₹141.00 | 23 |
| 2026-01-27 | ₹141.70 | ₹141.70 | ₹141.70 | ₹141.70 | 2 |
| 2026-01-23 | ₹129.50 | ₹141.70 | ₹129.50 | ₹141.70 | 401 |
| 2026-01-22 | ₹135.10 | ₹135.10 | ₹135.10 | ₹135.10 | 59 |
| 2026-01-21 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 59 |
| 2026-01-16 | ₹134.90 | ₹134.90 | ₹134.90 | ₹134.90 | 128 |
| 2026-01-14 | ₹128.50 | ₹128.50 | ₹128.50 | ₹128.50 | 133 |
| 2026-01-12 | ₹128.30 | ₹128.30 | ₹128.30 | ₹128.30 | 6 |
| 2026-01-07 | ₹135.00 | ₹135.10 | ₹135.00 | ₹135.00 | 27 |
| 2026-01-06 | ₹133.05 | ₹133.50 | ₹133.05 | ₹133.50 | 111 |
| 2026-01-05 | ₹139.65 | ₹139.65 | ₹139.65 | ₹139.65 | 140 |
| 2026-01-02 | ₹133.00 | ₹133.00 | ₹133.00 | ₹133.00 | 500 |
Arex Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
AREXMIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.23%
₹133.00 → ₹122.05
Year to Date
Price Volatility
10.34%
Low Volatility
Year to Date
Average Daily Volume
236
Year to Date Average
BSE Exchange
Arex Industries Share Price History – Frequently Asked Questions
Common questions about AREXMIS historical data and records. Review AREXMIS P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Arex Industries (AREXMIS)?
The all-time high share price of Arex Industries was ₹314.7 recorded on October 20, 2022 on the BSE exchange.
What is the all-time low share price of Arex Industries (AREXMIS)?
The all-time low share price of Arex Industries was ₹8.5 recorded on July 02, 2009 on the BSE exchange.
How can I download AREXMIS historical share price data?
You can download Arex 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 AREXMIS shares?
The highest trading volume day for Arex Industries was 188,595 shares traded on December 14, 2022 on the BSE exchange, with share price at ₹122.0.