Stock listing
BSE:ARITAS Aritas Vinyl Limited Share Price
Follow Aritas Vinyl Limited into a list and get an email when it puts out news.
Share price · BSE:ARITAS
₹14.30 INR -0.70 (-4.7%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹14.30 – ₹14.95 INRNov 3, 2026
- Volume
- 15,000 sharesNov 3, 2026
- Market cap
- ₹281.5M INRAt the close on Nov 3, 2026 · price × 19.69M shares outstanding
- Traded on an average day
- ₹180,761 INRMedian day 12,000 shares · 8 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:ARITAS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹14.30 | -0.70 | -4.7% | ₹14.40 | ₹14.95 | ₹14.30 | 15,000 | |
| ₹15.00 | +0.25 | +1.7% | ₹13.55 | ₹15.00 | ₹13.55 | 12,000 | |
| ₹14.75 | +0.62 | +4.4% | ₹14.75 | ₹14.75 | ₹14.75 | 3,000 | |
| ₹14.13 | +0.26 | +1.9% | ₹13.89 | ₹14.50 | ₹13.89 | 12,000 | |
| ₹13.87 | -0.82 | -5.6% | ₹14.91 | ₹14.91 | ₹13.85 | 18,000 | |
| ₹14.69 | +0.59 | +4.2% | ₹13.75 | ₹14.98 | ₹13.51 | 18,000 | |
| ₹14.10 | -0.65 | -4.4% | ₹14.10 | ₹14.10 | ₹14.10 | 3,000 | |
| ₹14.75 | -0.45 | -3.0% | ₹15.27 | ₹15.27 | ₹14.75 | 9,000 | |
| ₹15.20 | +0.20 | +1.3% | ₹15.20 | ₹15.90 | ₹14.85 | 27,000 | |
| ₹15.00 | -0.10 | -0.7% | ₹16.00 | ₹16.00 | ₹15.00 | 18,000 | |
| ₹15.10 | +0.10 | +0.7% | ₹15.00 | ₹15.10 | ₹14.50 | 15,000 | |
| ₹15.00 | +0.20 | +1.4% | ₹15.19 | ₹15.19 | ₹14.50 | 12,000 | |
| ₹14.80 | +0.25 | +1.7% | ₹15.15 | ₹15.15 | ₹14.30 | 30,000 | |
| ₹14.55 | -0.10 | -0.7% | ₹14.95 | ₹15.00 | ₹13.85 | 21,000 | |
| ₹14.65 | +0.63 | +4.5% | ₹14.02 | ₹15.58 | ₹14.02 | 39,000 | |
| ₹14.02 | +0.90 | +6.9% | ₹13.58 | ₹14.40 | ₹13.58 | 39,000 | |
| ₹13.12 | 0.00 | 0.0% | ₹13.12 | ₹13.12 | ₹13.12 | 3,000 | |
| ₹13.12 | -0.49 | -3.6% | ₹14.00 | ₹14.00 | ₹13.11 | 15,000 | |
| ₹13.61 | +0.22 | +1.6% | ₹13.60 | ₹13.70 | ₹13.60 | 9,000 | |
| ₹13.39 | 0.00 | 0.0% | ₹13.39 | ₹13.39 | ₹13.39 | 0 | |
| ₹13.39 | -0.06 | -0.4% | ₹13.10 | ₹13.39 | ₹13.10 | 9,000 | |
| ₹13.45 | 0.00 | 0.0% | ₹12.80 | ₹13.45 | ₹12.80 | 21,000 | |
| ₹13.45 | +0.13 | +1.0% | ₹13.00 | ₹13.50 | ₹13.00 | 15,000 | |
| ₹13.32 | -0.03 | -0.2% | ₹13.32 | ₹13.32 | ₹13.32 | 3,000 | |
| ₹13.35 | +0.82 | +6.5% | ₹13.35 | ₹13.35 | ₹13.35 | 3,000 | |
| ₹12.53 | -0.43 | -3.3% | ₹12.95 | ₹12.95 | ₹12.53 | 9,000 | |
| ₹12.96 | 0.00 | 0.0% | ₹12.96 | ₹12.96 | ₹12.96 | 3,000 | |
| ₹12.96 | -0.09 | -0.7% | ₹13.31 | ₹13.31 | ₹12.96 | 12,000 | |
| ₹13.05 | -0.27 | -2.0% | ₹13.32 | ₹13.61 | ₹13.05 | 15,000 | |
| ₹13.32 | +0.98 | +7.9% | ₹12.25 | ₹13.57 | ₹12.25 | 42,000 | |
| ₹12.34 | 0.00 | 0.0% | ₹12.34 | ₹12.34 | ₹12.34 | 0 | |
| ₹12.34 | -0.01 | -0.1% | ₹12.35 | ₹12.35 | ₹12.34 | 9,000 | |
| ₹12.35 | +0.14 | +1.1% | ₹12.40 | ₹12.80 | ₹12.00 | 30,000 | |
| ₹12.21 | -0.76 | -5.9% | ₹12.50 | ₹12.50 | ₹12.21 | 18,000 | |
| ₹12.97 | 0.00 | 0.0% | ₹12.97 | ₹12.97 | ₹12.97 | 0 | |
| ₹12.97 | 0.00 | 0.0% | ₹12.97 | ₹12.97 | ₹12.97 | 0 | |
| ₹12.97 | -0.64 | -4.7% | ₹13.07 | ₹13.07 | ₹12.45 | 27,000 | |
| ₹13.61 | 0.00 | 0.0% | ₹13.61 | ₹13.61 | ₹13.61 | 0 | |
| ₹13.61 | +0.36 | +2.7% | ₹13.45 | ₹13.75 | ₹13.45 | 12,000 | |
| ₹13.25 | +0.24 | +1.8% | ₹13.03 | ₹13.25 | ₹13.03 | 18,000 | |
| ₹13.01 | -0.24 | -1.8% | ₹13.65 | ₹13.65 | ₹13.01 | 12,000 | |
| ₹13.25 | -0.05 | -0.4% | ₹13.03 | ₹13.80 | ₹12.66 | 27,000 | |
| ₹13.30 | +0.40 | +3.1% | ₹13.30 | ₹13.30 | ₹13.30 | 3,000 | |
| ₹12.90 | 0.00 | 0.0% | ₹12.85 | ₹12.90 | ₹12.85 | 9,000 | |
| ₹12.90 | -0.10 | -0.8% | ₹13.00 | ₹13.00 | ₹12.90 | 15,000 | |
| ₹13.00 | +0.01 | +0.1% | ₹12.90 | ₹13.00 | ₹12.90 | 12,000 | |
| ₹12.99 | 0.00 | 0.0% | ₹12.99 | ₹12.99 | ₹12.99 | 0 | |
| ₹12.99 | 0.00 | 0.0% | ₹12.99 | ₹12.99 | ₹12.99 | 0 | |
| ₹12.99 | -0.11 | -0.8% | ₹12.15 | ₹12.99 | ₹12.15 | 18,000 | |
| ₹13.10 | +0.07 | +0.5% | ₹13.00 | ₹13.10 | ₹13.00 | 6,000 | |
| ₹13.03 | +0.28 | +2.2% | ₹12.76 | ₹13.03 | ₹12.75 | 12,000 | |
| ₹12.75 | -0.66 | -4.9% | ₹13.10 | ₹13.10 | ₹12.75 | 9,000 | |
| ₹13.41 | 0.00 | 0.0% | ₹13.41 | ₹13.41 | ₹13.41 | 0 | |
| ₹13.41 | +0.41 | +3.2% | ₹13.00 | ₹13.44 | ₹13.00 | 12,000 | |
| ₹13.00 | +0.10 | +0.8% | ₹13.00 | ₹13.00 | ₹13.00 | 12,000 | |
| ₹12.90 | +0.28 | +2.2% | ₹12.99 | ₹13.25 | ₹12.90 | 21,000 | |
| ₹12.62 | 0.00 | 0.0% | ₹12.62 | ₹12.62 | ₹12.62 | 6,000 | |
| ₹12.62 | -0.30 | -2.3% | ₹12.90 | ₹13.00 | ₹12.50 | 21,000 | |
| ₹12.92 | -0.10 | -0.8% | ₹12.93 | ₹12.93 | ₹12.71 | 15,000 | |
| ₹13.02 | -0.58 | -4.3% | ₹12.92 | ₹13.05 | ₹12.92 | 15,000 | |
| ₹13.60 | -0.05 | -0.4% | ₹13.90 | ₹13.90 | ₹12.98 | 15,000 | |
| ₹13.65 | -0.05 | -0.4% | ₹13.55 | ₹13.65 | ₹13.55 | 9,000 | |
| ₹13.70 | +0.35 | +2.6% | ₹12.91 | ₹13.70 | ₹12.69 | 24,000 | |
| ₹13.35 | -0.14 | -1.0% | ₹13.99 | ₹13.99 | ₹13.00 | 15,000 | |
| ₹13.49 | +0.57 | +4.4% | ₹13.49 | ₹13.50 | ₹13.49 | 12,000 |
- Ticker
- BSE:ARITAS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Board Meeting Intimation for Meeting Of The Board Of Directors Of The Company Is Scheduled To Be Convened On Thursday, November 05, 2026
Latest news
Board Meeting Intimation for Meeting Of The Board Of Directors Of The Company Is Scheduled To Be Convened On Thursday, November 05, 2026
Oct 28, 2026
Closed ₹14.13 (+1.9%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹14.02 (+6.9%) on Oct 12, 2026
Aritas Vinyl Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹13.25 (+1.8%) on Sep 7, 2026
Aritas Vinyl Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹13.25 (-0.4%) on Sep 3, 2026
Aritas Vinyl Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹12.99 (0.0%) on Aug 27, 2026
Aritas Vinyl Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹13.64 (+4.8%) on Jul 15, 2026
Aritas Vinyl Limited Press Release May 30 2026
May 30, 2026
Closed ₹14.25 (-5.0%) on Jun 1, 2026
Aritas Vinyl Limited Press Release May 27 2026
May 27, 2026
Closed ₹15.00 (+1.7%) on May 29, 2026
Aritas Vinyl Limited Press Release May 26 2026
May 26, 2026
Closed ₹14.75 (0.0%) on May 27, 2026
Aritas Vinyl Limited Press Release May 21 2026
May 21, 2026
Closed ₹14.85 (+3.1%) on May 21, 2026
Aritas Vinyl Limited on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Aritas Vinyl Limited.