Price Data Selection & Download
Aryan Share & Stock Brokers Share Price All Time Records & Statistics (Dec 2018 - May 2026)
708 daily OHLCV records on BSE from Dec. 2018 to May 2026. Compare with ARYAN fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹31.00
September 16, 2024
BSE Exchange
Share Price All Time Low
₹6.00
November 04, 2020
BSE Exchange
Highest Volume Trading Day
216,805
August 13, 2024 • ₹16.87
BSE Exchange
Share Price History Data (Dec 2018 - May 2026)
ARYAN daily open, high, low, close and volume (OHLCV) on BSE — 82 records.
Total Records
82
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹21.55 | ₹21.55 | ₹21.55 | ₹21.55 | 1 |
| 2026-05-19 | ₹21.55 | ₹21.55 | ₹21.55 | ₹21.55 | 440 |
| 2026-05-18 | ₹21.58 | ₹21.58 | ₹21.58 | ₹21.58 | 92 |
| 2026-05-14 | ₹21.59 | ₹21.59 | ₹21.59 | ₹21.59 | 119 |
| 2026-05-13 | ₹19.62 | ₹20.60 | ₹19.62 | ₹20.60 | 1,006 |
| 2026-05-12 | ₹19.62 | ₹19.62 | ₹19.62 | ₹19.62 | 927 |
| 2026-05-11 | ₹19.95 | ₹20.65 | ₹19.95 | ₹20.65 | 355 |
| 2026-05-08 | ₹21.39 | ₹21.39 | ₹21.00 | ₹21.00 | 105 |
| 2026-05-07 | ₹19.43 | ₹21.40 | ₹19.43 | ₹21.39 | 2,047 |
| 2026-05-06 | ₹20.45 | ₹20.45 | ₹20.45 | ₹20.45 | 788 |
| 2026-05-05 | ₹22.65 | ₹22.65 | ₹21.52 | ₹21.52 | 262 |
| 2026-05-04 | ₹24.99 | ₹24.99 | ₹22.65 | ₹22.65 | 288 |
| 2026-04-29 | ₹23.83 | ₹23.83 | ₹23.83 | ₹23.83 | 3 |
| 2026-04-28 | ₹23.83 | ₹23.83 | ₹23.83 | ₹23.83 | 1,139 |
| 2026-04-27 | ₹23.83 | ₹23.83 | ₹23.83 | ₹23.83 | 14 |
| 2026-04-23 | ₹23.85 | ₹23.85 | ₹23.83 | ₹23.83 | 700 |
| 2026-04-22 | ₹21.65 | ₹23.85 | ₹21.65 | ₹23.85 | 712 |
| 2026-04-20 | ₹22.78 | ₹22.78 | ₹22.44 | ₹22.72 | 1,192 |
| 2026-04-17 | ₹20.70 | ₹21.70 | ₹20.70 | ₹21.70 | 72 |
| 2026-04-16 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 5 |
| 2026-04-15 | ₹19.75 | ₹19.75 | ₹19.75 | ₹19.75 | 1 |
| 2026-04-13 | ₹19.75 | ₹19.75 | ₹19.75 | ₹19.75 | 109 |
| 2026-04-10 | ₹19.74 | ₹19.75 | ₹19.74 | ₹19.75 | 1,089 |
| 2026-04-09 | ₹19.46 | ₹19.46 | ₹18.81 | ₹18.81 | 32 |
| 2026-04-08 | ₹18.56 | ₹18.56 | ₹18.55 | ₹18.55 | 1,036 |
| 2026-04-07 | ₹18.55 | ₹18.55 | ₹18.55 | ₹18.55 | 1 |
| 2026-04-06 | ₹18.53 | ₹18.53 | ₹18.53 | ₹18.53 | 116 |
| 2026-04-02 | ₹18.53 | ₹18.53 | ₹18.53 | ₹18.53 | 25 |
| 2026-04-01 | ₹18.53 | ₹18.53 | ₹18.53 | ₹18.53 | 10 |
| 2026-03-30 | ₹17.99 | ₹17.99 | ₹17.99 | ₹17.99 | 105 |
| 2026-03-27 | ₹17.99 | ₹17.99 | ₹17.99 | ₹17.99 | 142 |
| 2026-03-24 | ₹17.50 | ₹17.99 | ₹17.50 | ₹17.99 | 50 |
| 2026-03-23 | ₹18.20 | ₹18.20 | ₹18.20 | ₹18.20 | 511 |
| 2026-03-20 | ₹19.15 | ₹19.15 | ₹18.20 | ₹18.20 | 2 |
| 2026-03-19 | ₹17.67 | ₹19.15 | ₹17.67 | ₹19.15 | 101 |
| 2026-03-18 | ₹18.57 | ₹18.57 | ₹18.57 | ₹18.57 | 2 |
| 2026-03-17 | ₹17.69 | ₹18.57 | ₹17.69 | ₹18.57 | 10 |
| 2026-03-16 | ₹17.69 | ₹17.69 | ₹17.69 | ₹17.69 | 2 |
| 2026-03-13 | ₹19.60 | ₹19.60 | ₹18.62 | ₹18.62 | 206 |
| 2026-03-06 | ₹19.60 | ₹19.60 | ₹19.60 | ₹19.60 | 20 |
| 2026-03-04 | ₹20.60 | ₹20.60 | ₹19.60 | ₹19.60 | 51 |
| 2026-03-02 | ₹20.60 | ₹20.60 | ₹20.60 | ₹20.60 | 416 |
| 2026-02-27 | ₹21.00 | ₹21.00 | ₹20.60 | ₹20.60 | 93 |
| 2026-02-26 | ₹21.60 | ₹21.60 | ₹21.60 | ₹21.60 | 35 |
| 2026-02-25 | ₹21.60 | ₹21.61 | ₹21.60 | ₹21.60 | 540 |
| 2026-02-24 | ₹23.89 | ₹23.89 | ₹22.70 | ₹22.70 | 135 |
| 2026-02-23 | ₹24.00 | ₹24.00 | ₹23.89 | ₹23.89 | 155 |
| 2026-02-20 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 12 |
| 2026-02-19 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.00 | 377 |
| 2026-02-18 | ₹24.24 | ₹24.24 | ₹24.00 | ₹24.00 | 537 |
| 2026-02-17 | ₹23.09 | ₹23.09 | ₹23.09 | ₹23.09 | 5 |
| 2026-02-16 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 27 |
| 2026-02-13 | ₹21.54 | ₹21.54 | ₹21.54 | ₹21.54 | 1 |
| 2026-02-12 | ₹21.00 | ₹21.33 | ₹20.99 | ₹21.33 | 2,899 |
| 2026-02-11 | ₹20.32 | ₹20.32 | ₹20.32 | ₹20.32 | 1 |
| 2026-02-10 | ₹20.32 | ₹20.32 | ₹20.32 | ₹20.32 | 4,381 |
| 2026-02-09 | ₹19.35 | ₹19.36 | ₹19.35 | ₹19.36 | 4 |
| 2026-02-06 | ₹19.30 | ₹19.30 | ₹19.30 | ₹19.30 | 15 |
| 2026-02-05 | ₹21.25 | ₹21.25 | ₹19.30 | ₹19.30 | 431 |
| 2026-02-04 | ₹20.30 | ₹20.30 | ₹20.30 | ₹20.30 | 5 |
| 2026-02-03 | ₹20.30 | ₹20.30 | ₹20.30 | ₹20.30 | 100 |
| 2026-02-02 | ₹19.80 | ₹19.81 | ₹19.80 | ₹19.81 | 344 |
| 2026-02-01 | ₹21.66 | ₹21.66 | ₹20.65 | ₹20.65 | 502 |
| 2026-01-30 | ₹22.25 | ₹22.25 | ₹21.66 | ₹21.66 | 12 |
| 2026-01-29 | ₹22.25 | ₹22.25 | ₹22.25 | ₹22.25 | 265 |
| 2026-01-28 | ₹21.40 | ₹21.40 | ₹21.40 | ₹21.40 | 1 |
| 2026-01-27 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 9 |
| 2026-01-23 | ₹20.59 | ₹20.59 | ₹20.59 | ₹20.59 | 3 |
| 2026-01-22 | ₹20.59 | ₹21.61 | ₹20.59 | ₹20.59 | 503 |
| 2026-01-21 | ₹21.68 | ₹21.68 | ₹20.59 | ₹20.59 | 513 |
| 2026-01-20 | ₹22.80 | ₹22.80 | ₹21.67 | ₹21.67 | 352 |
| 2026-01-19 | ₹23.62 | ₹23.75 | ₹22.50 | ₹22.81 | 1,837 |
| 2026-01-16 | ₹23.62 | ₹23.62 | ₹23.62 | ₹23.62 | 2 |
| 2026-01-14 | ₹23.62 | ₹23.62 | ₹23.62 | ₹23.62 | 574 |
| 2026-01-13 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 508 |
| 2026-01-09 | ₹23.50 | ₹23.50 | ₹22.35 | ₹22.35 | 737 |
| 2026-01-08 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 11 |
| 2026-01-07 | ₹23.84 | ₹23.84 | ₹23.50 | ₹23.50 | 4 |
| 2026-01-06 | ₹23.95 | ₹23.95 | ₹23.84 | ₹23.84 | 7 |
| 2026-01-05 | ₹22.99 | ₹23.05 | ₹22.99 | ₹23.05 | 2,764 |
| 2026-01-02 | ₹22.00 | ₹22.00 | ₹21.99 | ₹21.99 | 121 |
| 2026-01-01 | ₹21.00 | ₹21.00 | ₹20.99 | ₹21.00 | 419 |
Aryan Share & Stock Brokers Share Price Performance Analysis (Dec 2018 - May 2026)
ARYAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.62%
₹21.00 → ₹21.55
Year to Date
Price Volatility
8.58%
Low Volatility
Year to Date
Average Daily Volume
409
Year to Date Average
BSE Exchange
Aryan Share & Stock Brokers Share Price History – Frequently Asked Questions
Common questions about ARYAN historical data and records. Explore ARYAN Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Aryan Share & Stock Brokers (ARYAN)?
The all-time high share price of Aryan Share & Stock Brokers was ₹31.0 recorded on September 16, 2024 on the BSE exchange.
What is the all-time low share price of Aryan Share & Stock Brokers (ARYAN)?
The all-time low share price of Aryan Share & Stock Brokers was ₹6.0 recorded on November 04, 2020 on the BSE exchange.
How can I download ARYAN historical share price data?
You can download Aryan Share & Stock Brokers 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 ARYAN shares?
The highest trading volume day for Aryan Share & Stock Brokers was 216,805 shares traded on August 13, 2024 on the BSE exchange, with share price at ₹16.87.