NSE · ARIS · stock
Arisinfra Solutions Limited (ARIS) stock price history
Every NSE trading session of Arisinfra Solutions Limited from Jun 25, 2025 to Sep 28, 2026: 317 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.
ARIS adjusted close, 2025 to 2026
- ₹177.15
- All time high, 2025
- ₹178.30
- 52 week high, ₹82.18 low
- 317
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ARIS key facts
- Arisinfra Solutions Limited (ARIS) closed at ₹132.61 on Sep 28, 2026 on NSE.
- ARIS's all time high close is ₹177.15, set on Jun 27, 2025; its all time low close is ₹84.18 on Feb 6, 2026.
- ARIS's 52 week range is ₹82.18 to ₹178.30.
- ARIS returned -16.0% over the year to Sep 28, 2026.
- Since Jun 25, 2025 ARIS returned -24%, -19.5% a year compounded.
- ARIS's deepest drawdown was -52.5% from Jun 27, 2025 to Feb 6, 2026.
- DataCedar holds 317 daily sessions of ARIS history from Jun 25, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARIS price chart, 2025 to 2026
ARIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | +16.1% |
| 6 months | +31.6% |
| Year to date | +1.6% |
| 1 year | -16.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 25, 2025 | -24.0% |
| Compound annual growth, 1.3 years | -19.5% |
ARIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹177.15 on Jun 27, 2025
- All time low close
- ₹84.18 on Feb 6, 2026
- 52 week high
- ₹178.30 on Oct 23, 2025
- 52 week low
- ₹82.18 on Feb 9, 2026
- Deepest drawdown
- -52.5% from Jun 27, 2025 to Feb 6, 2026, not yet recovered
- Best single session
- +14.6% on Jan 14, 2026
- Worst single session
- -11.7% on Jan 20, 2026
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 44%
ARIS 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. 2025 starts on Jun 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹129.00 | ₹159.00 | ₹82.18 | ₹132.61 | +3.1% | 250.5M | 187 |
| 2025 | ₹205.00 | ₹208.50 | ₹118.50 | ₹128.64 | n/a | 107.7M | 130 |
ARIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹132.61 | -6.8% |
| August 2026 | ₹142.27 | +10.6% |
| July 2026 | ₹128.65 | +21.3% |
| June 2026 | ₹106.08 | -11.4% |
| May 2026 | ₹119.76 | -12.8% |
| April 2026 | ₹137.37 | +42.3% |
| March 2026 | ₹96.54 | -13.6% |
| February 2026 | ₹111.74 | +1.8% |
| January 2026 | ₹109.74 | -14.7% |
| December 2025 | ₹128.64 | -8.0% |
| November 2025 | ₹139.76 | -14.5% |
| October 2025 | ₹163.47 | +9.5% |
About the ARIS data
Daily bars. 317 sessions from Jun 25, 2025 to Sep 28, 2026, one row per NSE 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 NSE 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 Jun 25, 2025, 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/ARIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ARIES Aries Agro Limited
- ARIHANT Arihant Foundations & Housing Limited
- ARIHANTCAP Arihant Capital Markets Limited
- ARIHANTSUP Arihant Superstructures Limited
- ARKADE Arkade Developers Limited
- ARMANFIN Arman Financial Services Limited
- AROGRANITE Aro Granite Industries Limited
- ARROWGREEN Arrow Greentech Limited
Common questions
ARIS share price history
