BSE · AREXMIS · stock
Arex Industries Limited (AREXMIS) stock price history
Every BSE trading session of Arex Industries Limited from Dec 19, 2003 to Sep 25, 2026: 5,636 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AREXMIS adjusted close, 2003 to 2026
- ₹295.56
- All time high, 2022
- ₹153.96
- 52 week high, ₹93.65 low
- 5,636
- Daily sessions since 2003
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AREXMIS key facts
- Arex Industries Limited (AREXMIS) closed at ₹127.00 on Sep 25, 2026 on BSE.
- AREXMIS's all time high close is ₹295.56, set on Oct 18, 2022; its all time low close is ₹0.8467 on Dec 19, 2003.
- AREXMIS's 52 week range is ₹93.65 to ₹153.96.
- AREXMIS returned -12.8% over the year to Sep 25, 2026 and +40.8% over five years.
- Over ten years AREXMIS returned +119%, +8.1% a year compounded.
- AREXMIS's deepest drawdown was -74.7% from Oct 18, 2022 to Mar 29, 2023.
- DataCedar holds 5,636 daily sessions of AREXMIS history from Dec 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AREXMIS price chart, 2003 to 2026
AREXMIS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +12.6% |
| 6 months | +34.1% |
| Year to date | -7.5% |
| 1 year | -12.8% |
| 3 years | +16.7% |
| 5 years | +40.8% |
| 10 years | +118.6% |
| Since Dec 19, 2003 | +14,899% |
| Compound annual growth, 22.8 years | +24.6% |
AREXMIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹295.56 on Oct 18, 2022
- All time low close
- ₹0.8467 on Dec 19, 2003
- 52 week high
- ₹153.96 on Oct 15, 2025
- 52 week low
- ₹93.65 on Apr 9, 2026
- Deepest drawdown
- -74.7% from Oct 18, 2022 to Mar 29, 2023, not yet recovered
- Best single session
- +33.3% on Aug 4, 2004
- Worst single session
- -14.6% on Mar 2, 2005
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2003
- 150×
- Best calendar year
- 2004, +662%
- Worst calendar year
- 2019, -39%
AREXMIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 19, 2003; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹137.29 | ₹145.08 | ₹93.65 | ₹127.00 | -7.5% | 26.2K | 184 |
| 2025 | ₹151.02 | ₹171.61 | ₹126.89 | ₹137.29 | -13.8% | 36K | 248 |
| 2024 | ₹116.89 | ₹239.27 | ₹113.85 | ₹159.35 | +33.2% | 458.3K | 245 |
| 2023 | ₹114.63 | ₹137.29 | ₹74.58 | ₹119.64 | +5.6% | 268.6K | 245 |
| 2022 | ₹111.79 | ₹308.60 | ₹105.76 | ₹113.26 | +0.9% | 373.9K | 248 |
| 2021 | ₹58.89 | ₹140.23 | ₹51.04 | ₹112.28 | +90.8% | 73.5K | 248 |
| 2020 | ₹39.32 | ₹105.81 | ₹30.79 | ₹58.84 | +49.6% | 46K | 251 |
| 2019 | ₹64.26 | ₹69.88 | ₹37.75 | ₹39.32 | -38.8% | 34.8K | 243 |
| 2018 | ₹81.85 | ₹106.07 | ₹62.65 | ₹64.26 | -23.5% | 88.5K | 246 |
| 2017 | ₹60.80 | ₹107.92 | ₹60.80 | ₹83.97 | +45.0% | 128.4K | 248 |
| 2016 | ₹46.48 | ₹89.67 | ₹36.88 | ₹57.92 | +30.8% | 102K | 246 |
| 2015 | ₹30.05 | ₹44.29 | ₹25.38 | ₹44.29 | +46.6% | 186.5K | 246 |
| 2014 | ₹13.66 | ₹30.47 | ₹10.71 | ₹30.22 | +121.2% | 167.9K | 244 |
| 2013 | ₹10.48 | ₹13.66 | ₹7.01 | ₹13.66 | +30.4% | 32.6K | 248 |
| 2012 | ₹8.93 | ₹11.29 | ₹6.29 | ₹10.48 | +23.2% | 46.8K | 245 |
| 2011 | ₹11.60 | ₹12.16 | ₹8.08 | ₹8.51 | -25.6% | 44.4K | 246 |
| 2010 | ₹7.79 | ₹14.48 | ₹7.40 | ₹11.44 | +54.0% | 248K | 250 |
| 2009 | ₹5.12 | ₹8.42 | ₹5.11 | ₹7.43 | +46.3% | 160.3K | 243 |
| 2008 | ₹7.96 | ₹9.87 | ₹5.08 | ₹5.08 | -36.2% | 363.2K | 246 |
| 2007 | ₹7.20 | ₹12.17 | ₹6.14 | ₹7.96 | +16.0% | 78.8K | 248 |
| 2006 | ₹8.32 | ₹11.81 | ₹6.24 | ₹6.86 | -17.5% | 20K | 247 |
| 2005 | ₹6.45 | ₹16.21 | ₹5.51 | ₹8.32 | +29.0% | 35.3K | 250 |
| 2004 | ₹0.8467 | ₹7.14 | ₹0.8467 | ₹6.45 | +661.5% | 2.6K | 262 |
| 2003 | ₹0.8467 | ₹0.8467 | ₹0.8467 | ₹0.8467 | n/a | 100 | 9 |
AREXMIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹127.00 | -1.5% |
| August 2026 | ₹128.95 | +13.6% |
| July 2026 | ₹113.56 | +1.1% |
| June 2026 | ₹112.28 | +1.3% |
| May 2026 | ₹110.81 | +7.2% |
| April 2026 | ₹103.36 | +8.0% |
| March 2026 | ₹95.71 | -17.3% |
| February 2026 | ₹115.71 | -16.3% |
| January 2026 | ₹138.27 | +0.7% |
| December 2025 | ₹137.29 | +2.9% |
| November 2025 | ₹133.46 | -2.5% |
| October 2025 | ₹136.85 | -9.4% |
About the AREXMIS data
Daily bars. 5,636 sessions from Dec 19, 2003 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AREXMIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AREXMIS share price history
