Aaron Industries share price history

NSE: AARONIndustrial ManufacturingSmall Cap

Aaron Industries Limited · Face value ₹10 · Listed Sep 2018 · Issue price ₹27

₹124.06₹0.09 (0.07%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹124.15.

28 Oct: open ₹125.96, high ₹125.96, low ₹122.21

52-week range of traded prices to 28 Oct 2026

₹106.80Low, 30 Mar 2026₹228.00High, 28 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹260 Cr2,135th largest listed
P/E: 31.31
P/B: 5.35
Dividend yield: 0.40%
ROE: 18.1%
ROCE: 19.7%
Debt to equity: 0.57
Volume, NSE: 4,07281.4% delivered

Aaron Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Aaron Industries' share price is on record from 3 Sep 2018, when it closed at ₹9.21, to 28 Oct 2026. Its highest close was ₹238.85 on 25 Aug 2025 and its lowest ₹8.49 on 31 Oct 2018, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	124.06	−26.4%	176.50	109.27	169.60	180.10	106.80	36,43,583
2025	168.55	−5.0%	238.85	156.53	182.95	258.00	152.48	99,06,757
2024	177.45	+25.8%	196.95	122.28	141.50	208.68	121.05	1,06,05,486
2023	141.05	+63.5%	151.90	81.68	87.75	163.20	80.00	68,46,026
2022	86.25	+51.4%	99.25	53.88	56.98	103.90	53.00	57,66,532
2021	56.98	+125.2%	65.50	23.60	26.45	68.00	22.53	58,65,528
2020	25.30	+102.9%	32.38	10.52	12.44	33.98	10.52	49,42,788
2019	12.47	+18.3%	13.12	9.29	10.49	13.30	9.29	56,19,600
2018	10.54	–	10.65	8.49	8.60	10.71	8.49	36,03,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 3 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	124.06	−0.5%	125.00	136.85	116.20	1,65,051
Sep 2026	124.68	−4.2%	128.20	142.00	115.00	3,42,674
Aug 2026	130.10	−4.2%	133.50	147.89	128.01	3,68,187
Jul 2026	135.81	+15.8%	115.80	154.80	111.15	11,76,189
Jun 2026	117.32	−3.1%	119.00	127.70	112.00	2,15,588
May 2026	121.06	−12.5%	136.50	141.00	118.35	2,19,271
Apr 2026	138.38	+26.6%	111.30	152.00	111.30	3,01,910
Mar 2026	109.27	−32.4%	147.00	164.96	106.80	4,34,662
Feb 2026	161.55	+5.7%	150.60	169.85	150.60	1,68,181
Jan 2026	152.77	−9.4%	169.60	180.10	149.55	2,51,870
Dec 2025	168.55	−9.5%	186.27	188.00	166.16	2,34,415
Nov 2025	186.27	−8.3%	205.50	209.59	182.15	4,33,461
Oct 2025	203.12	+8.3%	187.50	228.00	176.01	6,75,686
Sep 2025	187.62	−13.2%	220.70	221.88	185.60	5,54,141
Aug 2025	216.20	−3.5%	224.00	258.00	192.63	19,13,284
Jul 2025	224.00	+21.9%	183.73	237.00	173.00	33,84,260
Jun 2025	183.73	−4.7%	198.00	204.40	179.00	3,91,356
May 2025	192.88	+9.9%	177.45	215.00	166.00	6,63,114
Apr 2025	175.43	+7.4%	167.00	183.70	155.00	2,39,124
Mar 2025	163.33	−6.1%	178.00	193.50	162.00	2,70,038
Feb 2025	174.00	−1.2%	176.50	194.65	152.48	5,41,908
Jan 2025	176.15	−0.7%	182.95	199.23	162.08	6,05,970
Dec 2024	177.45	+9.0%	162.80	208.68	156.73	19,19,998
Nov 2024	162.80	+20.9%	133.08	175.00	128.28	17,19,062
Oct 2024	134.70	+1.6%	132.60	148.50	125.53	6,56,502
Sep 2024	132.60	−2.2%	134.63	145.50	128.03	6,81,694
Aug 2024	135.60	−4.7%	147.00	147.00	132.50	5,13,570
Jul 2024	142.30	+9.7%	130.00	157.25	126.95	14,76,006
Jun 2024	129.73	−2.6%	135.93	142.35	124.03	3,40,662
May 2024	133.25	+0.9%	128.60	150.00	121.05	4,32,144
Apr 2024	132.05	+1.3%	132.48	135.50	125.13	2,48,702
Mar 2024	130.38	+3.6%	127.30	156.08	124.53	15,71,286
Feb 2024	125.80	−9.6%	138.05	139.88	121.25	4,67,578
Jan 2024	139.13	−1.4%	141.50	147.00	135.98	5,78,282
Dec 2023	141.05	+2.3%	138.00	163.20	134.03	5,85,550
Nov 2023	137.83	−6.3%	151.50	151.50	125.63	5,54,550
Oct 2023	147.15	+19.0%	123.50	152.43	123.50	3,76,946
Sep 2023	123.68	−7.3%	135.00	136.00	121.00	94,156
Aug 2023	133.43	+13.3%	119.50	146.50	115.00	3,60,834
Jul 2023	117.75	+7.6%	111.00	128.25	108.58	5,95,650
Jun 2023	109.48	+3.4%	105.83	115.35	105.50	5,58,116
May 2023	105.83	−4.4%	111.88	130.18	100.00	11,18,290
Apr 2023	110.70	+20.8%	93.45	114.23	90.03	4,00,784
Mar 2023	91.68	−6.5%	93.13	103.50	86.05	6,17,508
Feb 2023	98.03	+8.4%	91.85	118.00	85.65	10,64,292
Jan 2023	90.45	+4.9%	87.75	97.13	80.00	5,19,350
Dec 2022	86.25	+9.3%	80.00	90.00	76.05	3,09,220
Nov 2022	78.93	+0.2%	76.53	84.08	76.03	1,66,944
Oct 2022	78.78	+1.2%	79.98	84.00	74.50	1,47,446
Sep 2022	77.85	−6.4%	92.50	103.90	75.00	22,01,722
Aug 2022	83.18	+27.6%	67.50	84.15	61.68	7,01,604
Jul 2022	65.20	+17.3%	57.23	68.50	55.08	5,55,934
Jun 2022	55.58	−5.5%	59.88	61.93	53.50	1,37,956
May 2022	58.83	−1.5%	59.73	64.50	54.50	1,77,798
Apr 2022	59.73	+5.3%	58.48	62.63	55.58	1,47,940
Mar 2022	56.73	+2.5%	56.93	60.50	53.00	1,49,502
Feb 2022	55.33	−15.0%	66.48	69.90	53.18	2,04,576
Jan 2022	65.13	+14.3%	56.98	75.78	55.85	8,65,890
Dec 2021	56.98	+0.9%	57.00	62.30	51.00	3,44,612
Nov 2021	56.45	+8.5%	54.40	59.50	50.18	3,55,418
Oct 2021	52.05	+5.9%	51.60	61.50	49.25	3,81,876
Sep 2021	49.15	−4.7%	50.05	54.90	47.60	2,86,408
Aug 2021	51.60	−14.9%	62.75	62.75	46.05	5,68,036
Jul 2021	60.60	+52.9%	40.45	68.00	38.15	13,40,904
Jun 2021	39.63	−12.4%	45.58	45.85	32.53	4,22,578
May 2021	45.23	+75.8%	27.23	53.28	25.70	13,41,972
Apr 2021	25.73	−10.1%	28.75	30.10	22.53	89,568
Mar 2021	28.60	−5.6%	31.00	33.48	27.05	1,44,242
Feb 2021	30.30	+23.4%	25.05	31.95	23.28	4,07,208
Jan 2021	24.55	−3.0%	26.45	28.35	22.53	1,82,706
Dec 2020	25.30	−17.8%	29.25	29.25	23.55	6,13,958
Nov 2020	30.78	+125.9%	13.63	33.98	13.63	9,64,630
Oct 2020	13.63	−10.4%	14.25	14.63	13.63	2,89,800
Sep 2020	15.20	+1.4%	14.56	15.38	13.75	5,92,200
Aug 2020	14.99	+32.1%	12.28	15.19	11.64	6,04,800
Jul 2020	11.35	+0.8%	11.35	12.28	11.29	7,18,200
Jun 2020	11.26	+5.7%	10.79	11.42	10.79	2,52,000
May 2020	10.66	+1.2%	10.54	10.66	10.52	63,000
Apr 2020	10.53	−2.2%	10.54	10.55	10.52	75,600
Mar 2020	10.76	−13.0%	12.55	12.55	10.74	1,76,400
Feb 2020	12.38	−3.8%	12.79	13.23	12.38	2,52,000
Jan 2020	12.86	+3.2%	12.44	13.58	11.52	3,40,200
Dec 2019	12.47	−2.8%	12.74	13.30	12.30	3,27,600
Nov 2019	12.82	−0.1%	12.83	13.07	10.48	3,52,800
Oct 2019	12.83	+1.9%	12.34	13.08	12.13	2,77,200
Sep 2019	12.60	+1.4%	12.44	12.83	11.65	3,40,200
Aug 2019	12.43	+7.6%	11.43	12.74	11.40	5,41,800
Jul 2019	11.55	+3.4%	10.62	11.79	10.54	7,05,600
Jun 2019	11.17	+5.3%	11.19	11.43	10.48	3,40,200
May 2019	10.61	−5.1%	10.95	11.68	9.29	5,79,600
Apr 2019	11.18	−2.0%	11.38	12.26	10.48	5,41,800
Mar 2019	11.40	+9.5%	9.77	11.40	9.77	4,41,000
Feb 2019	10.42	−1.7%	10.57	10.82	9.77	4,53,600
Jan 2019	10.60	+0.6%	10.49	10.70	9.88	7,18,200
Dec 2018	10.54	+4.0%	10.05	10.71	9.95	4,41,000
Nov 2018	10.13	+19.4%	9.17	10.14	8.57	5,92,200
Oct 2018	8.49	−13.0%	9.74	9.74	8.49	1,76,400
Sep 2018	9.76	–	8.60	9.95	8.60	23,94,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	125.96	125.96	122.21	124.06	123.83	4,072	81.4%
27 Oct 2026	123.00	125.97	121.51	124.15	124.12	10,268	55.6%
26 Oct 2026	121.10	125.00	118.00	123.53	120.58	9,029	68.2%
23 Oct 2026	127.90	127.90	116.20	121.90	120.80	18,440	65.2%
22 Oct 2026	126.02	126.97	120.00	121.16	123.55	7,181	73.4%
21 Oct 2026	125.29	129.80	123.00	125.87	126.15	10,127	82.9%
19 Oct 2026	127.10	127.10	121.00	122.84	122.78	10,439	68.9%
16 Oct 2026	130.69	130.69	125.15	126.22	126.96	9,307	66.5%
15 Oct 2026	133.29	133.29	127.72	128.15	129.15	5,110	84.0%
14 Oct 2026	132.45	132.45	128.44	130.72	130.43	4,663	82.0%
13 Oct 2026	133.68	134.00	127.55	131.16	130.52	7,204	65.6%
12 Oct 2026	125.00	136.85	125.00	132.36	131.48	17,097	66.7%
9 Oct 2026	122.00	132.00	121.10	127.13	125.71	22,164	74.9%
8 Oct 2026	122.45	124.88	120.20	121.05	121.73	5,174	79.7%
7 Oct 2026	123.63	124.00	120.50	122.50	122.82	6,844	77.1%
6 Oct 2026	123.63	125.49	122.00	122.31	122.86	5,775	60.3%
5 Oct 2026	122.50	125.00	120.85	122.25	122.41	4,568	69.6%
1 Oct 2026	125.00	125.00	120.42	123.11	122.56	7,589	71.4%
30 Sep 2026	122.01	126.00	122.01	124.68	124.44	13,823	81.3%
29 Sep 2026	122.00	124.00	119.15	122.01	121.35	6,277	49.7%
28 Sep 2026	125.00	125.00	120.28	121.62	122.17	10,414	75.4%
25 Sep 2026	118.50	125.00	116.71	124.11	121.43	28,654	60.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aaron Industries bonus and split history

Ex-date	Event	Price factor	What happened
25 Aug 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
3 Sep 2020	Bonus	0.5238	Holders received 10 bonus shares for every 11 held.
29 Aug 2019	Bonus	0.9091	Holders received 1 bonus share for every 10 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.