Price Data Selection & Download
Aryavan Enterprise Share Price All Time Records & Statistics (Jun 2023 - Apr 2026)
448 daily OHLCV records on BSE from June 2023 to April 2026. See ARYAVAN price book multiple to compare market price against book value per share.
Share Price All Time High
₹69.74
October 03, 2024
BSE Exchange
Share Price All Time Low
₹26.43
June 12, 2023
BSE Exchange
Highest Volume Trading Day
212,813
October 24, 2025 • ₹41.00
BSE Exchange
Share Price History Data (Jun 2023 - Apr 2026)
ARYAVAN daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹52.50 | ₹52.99 | ₹52.00 | ₹52.31 | 16,901 |
| 2026-04-28 | ₹52.00 | ₹53.00 | ₹50.75 | ₹52.46 | 3,538 |
| 2026-04-27 | ₹53.53 | ₹54.00 | ₹50.25 | ₹52.70 | 2,575 |
| 2026-04-24 | ₹50.20 | ₹52.55 | ₹50.20 | ₹52.48 | 8,622 |
| 2026-04-23 | ₹51.75 | ₹52.00 | ₹50.00 | ₹51.81 | 6,225 |
| 2026-04-22 | ₹52.00 | ₹52.00 | ₹50.00 | ₹51.73 | 11,488 |
| 2026-04-21 | ₹51.99 | ₹51.99 | ₹49.00 | ₹50.56 | 6,141 |
| 2026-04-20 | ₹50.00 | ₹50.00 | ₹44.00 | ₹49.65 | 15,457 |
| 2026-04-17 | ₹50.10 | ₹50.10 | ₹45.50 | ₹47.47 | 16,391 |
| 2026-04-16 | ₹49.00 | ₹49.00 | ₹44.00 | ₹45.22 | 10,393 |
| 2026-04-15 | ₹49.85 | ₹49.85 | ₹42.99 | ₹45.37 | 64,053 |
| 2026-04-13 | ₹54.39 | ₹54.39 | ₹45.00 | ₹46.10 | 139,107 |
| 2026-04-10 | ₹50.03 | ₹55.80 | ₹50.03 | ₹54.00 | 18,559 |
| 2026-04-09 | ₹51.20 | ₹55.00 | ₹51.20 | ₹53.45 | 28,725 |
| 2026-04-08 | ₹53.68 | ₹53.68 | ₹50.50 | ₹52.50 | 43,462 |
| 2026-04-07 | ₹52.32 | ₹53.80 | ₹50.07 | ₹52.00 | 730 |
| 2026-04-06 | ₹54.85 | ₹54.85 | ₹50.66 | ₹52.32 | 4,946 |
| 2026-04-02 | ₹52.95 | ₹52.95 | ₹51.90 | ₹52.87 | 6,723 |
| 2026-04-01 | ₹50.45 | ₹54.90 | ₹49.21 | ₹51.49 | 3,737 |
| 2026-03-30 | ₹55.85 | ₹55.99 | ₹52.40 | ₹52.45 | 914 |
| 2026-03-27 | ₹54.50 | ₹54.50 | ₹48.00 | ₹52.23 | 2,538 |
| 2026-03-25 | ₹49.05 | ₹55.00 | ₹49.05 | ₹51.00 | 3,707 |
| 2026-03-24 | ₹58.50 | ₹58.50 | ₹52.00 | ₹52.25 | 3,824 |
| 2026-03-23 | ₹55.45 | ₹55.45 | ₹52.95 | ₹53.62 | 19,482 |
| 2026-03-20 | ₹52.02 | ₹56.20 | ₹52.02 | ₹56.00 | 10,996 |
| 2026-03-19 | ₹52.49 | ₹53.99 | ₹49.16 | ₹52.36 | 59,279 |
| 2026-03-18 | ₹55.52 | ₹57.00 | ₹53.25 | ₹55.99 | 63,063 |
| 2026-03-17 | ₹58.19 | ₹58.20 | ₹53.05 | ₹55.52 | 25,195 |
| 2026-03-16 | ₹54.00 | ₹57.00 | ₹52.20 | ₹55.00 | 14,468 |
| 2026-03-13 | ₹58.58 | ₹58.58 | ₹51.80 | ₹54.47 | 37,213 |
| 2026-03-12 | ₹55.95 | ₹55.95 | ₹52.01 | ₹54.92 | 22,150 |
| 2026-03-11 | ₹55.84 | ₹55.90 | ₹52.00 | ₹53.51 | 51,793 |
| 2026-03-10 | ₹54.00 | ₹54.00 | ₹51.15 | ₹53.52 | 48,606 |
| 2026-03-09 | ₹50.50 | ₹57.50 | ₹50.50 | ₹52.15 | 48,877 |
| 2026-03-06 | ₹53.50 | ₹53.50 | ₹51.00 | ₹52.87 | 41,017 |
| 2026-03-05 | ₹53.00 | ₹53.00 | ₹49.01 | ₹52.16 | 23,227 |
| 2026-03-04 | ₹49.27 | ₹52.50 | ₹43.27 | ₹50.15 | 33,827 |
| 2026-03-02 | ₹52.00 | ₹53.39 | ₹48.06 | ₹49.27 | 61,923 |
| 2026-02-27 | ₹60.00 | ₹60.00 | ₹50.25 | ₹53.08 | 82,689 |
| 2026-02-26 | ₹59.69 | ₹59.69 | ₹55.50 | ₹56.64 | 30,047 |
| 2026-02-25 | ₹60.00 | ₹60.75 | ₹56.00 | ₹58.01 | 31,065 |
| 2026-02-24 | ₹60.00 | ₹60.00 | ₹57.00 | ₹58.96 | 80,086 |
| 2026-02-23 | ₹59.05 | ₹60.00 | ₹56.50 | ₹58.72 | 47,356 |
| 2026-02-20 | ₹60.32 | ₹60.32 | ₹57.66 | ₹58.37 | 6,756 |
| 2026-02-19 | ₹60.60 | ₹60.60 | ₹57.00 | ₹58.98 | 28,274 |
| 2026-02-18 | ₹56.33 | ₹61.40 | ₹56.30 | ₹59.05 | 31,267 |
| 2026-02-17 | ₹62.00 | ₹62.00 | ₹56.55 | ₹57.93 | 39,385 |
| 2026-02-16 | ₹56.90 | ₹59.95 | ₹56.50 | ₹57.82 | 23,357 |
| 2026-02-13 | ₹63.33 | ₹63.33 | ₹54.75 | ₹58.28 | 13,872 |
| 2026-02-12 | ₹56.80 | ₹58.00 | ₹54.19 | ₹56.99 | 8,598 |
| 2026-02-11 | ₹59.94 | ₹59.94 | ₹53.00 | ₹56.76 | 13,842 |
| 2026-02-10 | ₹53.25 | ₹54.00 | ₹51.51 | ₹53.87 | 24,992 |
| 2026-02-09 | ₹53.00 | ₹54.86 | ₹51.06 | ₹53.36 | 32,546 |
| 2026-02-06 | ₹55.00 | ₹55.00 | ₹51.00 | ₹52.24 | 18,120 |
| 2026-02-05 | ₹52.90 | ₹52.90 | ₹48.90 | ₹50.72 | 36,290 |
| 2026-02-04 | ₹49.58 | ₹52.94 | ₹49.50 | ₹50.69 | 7,376 |
| 2026-02-03 | ₹51.90 | ₹51.90 | ₹49.50 | ₹50.86 | 32,542 |
| 2026-02-02 | ₹46.50 | ₹49.98 | ₹46.50 | ₹48.91 | 25,095 |
| 2026-02-01 | ₹51.80 | ₹51.80 | ₹46.72 | ₹48.69 | 14,620 |
| 2026-01-30 | ₹49.40 | ₹49.40 | ₹46.90 | ₹48.20 | 22,391 |
| 2026-01-29 | ₹47.48 | ₹47.88 | ₹46.03 | ₹47.43 | 11,664 |
| 2026-01-28 | ₹47.00 | ₹47.99 | ₹45.25 | ₹47.28 | 25,222 |
| 2026-01-27 | ₹48.88 | ₹48.88 | ₹45.99 | ₹47.15 | 20,886 |
| 2026-01-23 | ₹43.18 | ₹48.00 | ₹43.18 | ₹46.95 | 26,787 |
| 2026-01-22 | ₹46.90 | ₹46.90 | ₹44.10 | ₹46.30 | 29,975 |
| 2026-01-21 | ₹45.97 | ₹45.97 | ₹44.26 | ₹44.63 | 23,569 |
| 2026-01-20 | ₹45.07 | ₹46.90 | ₹45.01 | ₹46.20 | 11,340 |
| 2026-01-19 | ₹43.40 | ₹47.99 | ₹43.40 | ₹46.90 | 20,370 |
| 2026-01-16 | ₹45.44 | ₹45.44 | ₹43.50 | ₹45.14 | 5,287 |
| 2026-01-14 | ₹44.40 | ₹45.49 | ₹44.39 | ₹44.91 | 5,348 |
| 2026-01-13 | ₹41.50 | ₹46.78 | ₹41.50 | ₹44.40 | 21,136 |
| 2026-01-12 | ₹44.59 | ₹45.49 | ₹41.00 | ₹44.04 | 25,025 |
| 2026-01-09 | ₹48.33 | ₹48.33 | ₹43.50 | ₹44.68 | 24,689 |
| 2026-01-08 | ₹45.02 | ₹47.00 | ₹44.35 | ₹45.97 | 31,434 |
| 2026-01-07 | ₹46.98 | ₹47.70 | ₹45.67 | ₹46.91 | 23,620 |
| 2026-01-06 | ₹47.47 | ₹47.47 | ₹44.83 | ₹46.96 | 15,602 |
| 2026-01-05 | ₹46.00 | ₹46.00 | ₹43.00 | ₹45.02 | 56,029 |
| 2026-01-02 | ₹45.40 | ₹45.40 | ₹42.50 | ₹43.78 | 73,425 |
| 2026-01-01 | ₹41.91 | ₹43.50 | ₹41.50 | ₹42.99 | 36,190 |
Aryavan Enterprise Share Price Performance Analysis (Jun 2023 - Apr 2026)
ARYAVAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.68%
₹42.99 → ₹52.31
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
26,811
Year to Date Average
BSE Exchange
Aryavan Enterprise Share Price History – Frequently Asked Questions
Common questions about ARYAVAN historical data and records.
What is the all-time high share price of Aryavan Enterprise (ARYAVAN)?
The all-time high share price of Aryavan Enterprise was ₹69.74 recorded on October 03, 2024 on the BSE exchange.
What is the all-time low share price of Aryavan Enterprise (ARYAVAN)?
The all-time low share price of Aryavan Enterprise was ₹26.43 recorded on June 12, 2023 on the BSE exchange.
How can I download ARYAVAN historical share price data?
You can download Aryavan Enterprise 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 ARYAVAN shares?
The highest trading volume day for Aryavan Enterprise was 212,813 shares traded on October 24, 2025 on the BSE exchange, with share price at ₹41.0.