BSE · ARYAN · stock
Aryan Share & Stock Brokers Ltd. (ARYAN) stock price history
Every BSE trading session of Aryan Share & Stock Brokers Ltd. from Dec 12, 2018 to Sep 28, 2026: 1,924 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.
ARYAN adjusted close, 2018 to 2026
- ₹30.85
- All time high, 2024
- ₹25.13
- 52 week high, ₹16.66 low
- 1,924
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ARYAN key facts
- Aryan Share & Stock Brokers Ltd. (ARYAN) closed at ₹19.90 on Sep 28, 2026 on BSE.
- ARYAN's all time high close is ₹30.85, set on Sep 16, 2024; its all time low close is ₹6.00 on Nov 4, 2020.
- ARYAN's 52 week range is ₹16.66 to ₹25.13.
- ARYAN returned -9.9% over the year to Sep 28, 2026 and +231.7% over five years.
- Since Dec 12, 2018 ARYAN returned +31%, +3.5% a year compounded.
- ARYAN's deepest drawdown was -60.5% from Dec 13, 2018 to Nov 4, 2020.
- DataCedar holds 1,924 daily sessions of ARYAN history from Dec 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARYAN price chart, 2018 to 2026
ARYAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | -2.9% |
| 6 months | +10.6% |
| Year to date | +4.5% |
| 1 year | -9.9% |
| 3 years | -12.1% |
| 5 years | +231.7% |
| 10 years | n/a |
| Since Dec 12, 2018 | +30.9% |
| Compound annual growth, 7.8 years | +3.5% |
ARYAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹30.85 on Sep 16, 2024
- All time low close
- ₹6.00 on Nov 4, 2020
- 52 week high
- ₹25.13 on Dec 8, 2025
- 52 week low
- ₹16.66 on Jul 22, 2026
- Deepest drawdown
- -60.5% from Dec 13, 2018 to Nov 4, 2020, recovered Sep 4, 2023
- Best single session
- +16.9% on May 8, 2025
- Worst single session
- -16.1% on Jun 3, 2025
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2023, +258%
- Worst calendar year
- 2019, -34%
ARYAN 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. 2018 starts on Dec 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.00 | ₹24.99 | ₹16.66 | ₹19.90 | -0.5% | 88.4K | 185 |
| 2025 | ₹24.77 | ₹29.38 | ₹15.40 | ₹20.00 | -19.3% | 253.7K | 248 |
| 2024 | ₹22.51 | ₹31.00 | ₹15.19 | ₹24.77 | +10.0% | 847.5K | 245 |
| 2023 | ₹6.28 | ₹30.50 | ₹6.28 | ₹22.51 | +258.4% | 173.7K | 245 |
| 2022 | ₹6.30 | ₹6.61 | ₹6.28 | ₹6.28 | -0.3% | 300 | 248 |
| 2021 | ₹6.00 | ₹6.94 | ₹6.00 | ₹6.30 | +5.0% | 110.7K | 248 |
| 2020 | ₹6.32 | ₹6.32 | ₹6.00 | ₹6.00 | -5.1% | 51.7K | 250 |
| 2019 | ₹10.08 | ₹14.25 | ₹6.04 | ₹6.32 | -34.2% | 165K | 242 |
| 2018 | ₹16.00 | ₹16.80 | ₹9.60 | ₹9.60 | n/a | 12K | 13 |
ARYAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.90 | +3.6% |
| August 2026 | ₹19.20 | +0.2% |
| July 2026 | ₹19.17 | -6.5% |
| June 2026 | ₹20.50 | -2.4% |
| May 2026 | ₹21.00 | -11.9% |
| April 2026 | ₹23.83 | +32.5% |
| March 2026 | ₹17.99 | -12.7% |
| February 2026 | ₹20.60 | -4.9% |
| January 2026 | ₹21.66 | +8.3% |
| December 2025 | ₹20.00 | -13.0% |
| November 2025 | ₹23.00 | -0.5% |
| October 2025 | ₹23.11 | +10.0% |
About the ARYAN data
Daily bars. 1,924 sessions from Dec 12, 2018 to Sep 28, 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 28, 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 12, 2018, 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/ARYAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ARVINDFASN Arvind Fashions Limited
- ARVSMART Arvind SmartSpaces Limited
- ARYACAPM Aryaman Capital Markets Limited
- ARYAMAN Aryaman Financial Services Limited
- ASAHIINDIA Asahi India Glass Limited
- ASAHISONG Asahi Songwon Colors Limited
- ASAL Automotive Stampings and Assemblies Limited
- ASALCBR Associated Alcohols & Breweries Limited
Common questions
ARYAN share price history
