Aarey Drugs & Pharmaceuticals Limited (BOM:524412)
India
· Delayed Price · Currency is INR 94.44
+2.02 (2.19%)
At close: Apr 28, 2026
BOM:524412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.42 | 95.86 | 90.11 | 94.44 | 94.44 | 2.19% | 7,648 |
| Apr 27, 2026 | 86.13 | 92.64 | 86.13 | 92.42 | 92.42 | 4.75% | 6,461 |
| Apr 24, 2026 | 90.04 | 91.79 | 85.42 | 88.23 | 88.23 | -1.87% | 28,236 |
| Apr 23, 2026 | 85.99 | 90.00 | 85.00 | 89.91 | 89.91 | 4.56% | 7,408 |
| Apr 22, 2026 | 88.04 | 88.04 | 85.14 | 85.99 | 85.99 | -2.33% | 4,249 |
| Apr 21, 2026 | 86.20 | 88.87 | 82.05 | 88.04 | 88.04 | 4.00% | 25,309 |
| Apr 20, 2026 | 80.51 | 85.68 | 80.51 | 84.65 | 84.65 | 3.04% | 10,578 |
| Apr 17, 2026 | 78.68 | 82.61 | 75.32 | 82.15 | 82.15 | 4.41% | 31,404 |
| Apr 16, 2026 | 75.25 | 79.00 | 73.00 | 78.68 | 78.68 | 4.57% | 32,731 |
| Apr 15, 2026 | 72.16 | 75.25 | 72.16 | 75.24 | 75.24 | 4.98% | 11,917 |
| Apr 13, 2026 | 68.65 | 72.08 | 66.00 | 71.67 | 71.67 | 4.40% | 14,064 |
| Apr 10, 2026 | 67.82 | 68.96 | 66.51 | 68.65 | 68.65 | 4.52% | 37,408 |
| Apr 9, 2026 | 62.60 | 65.70 | 62.07 | 65.68 | 65.68 | 4.95% | 12,146 |
| Apr 8, 2026 | 62.49 | 62.58 | 61.00 | 62.58 | 62.58 | 5.00% | 7,223 |
| Apr 7, 2026 | 57.71 | 59.60 | 57.55 | 59.60 | 59.60 | 4.99% | 4,563 |
| Apr 6, 2026 | 54.62 | 56.77 | 54.50 | 56.77 | 56.77 | 4.99% | 1,811 |
| Apr 2, 2026 | 52.90 | 55.07 | 50.55 | 54.07 | 54.07 | 2.19% | 7,114 |
| Apr 1, 2026 | 52.00 | 53.42 | 52.00 | 52.91 | 52.91 | 3.99% | 5,549 |
| Mar 30, 2026 | 57.27 | 60.00 | 50.40 | 50.88 | 50.88 | -8.95% | 18,166 |
| Mar 27, 2026 | 61.51 | 61.95 | 55.87 | 55.88 | 55.88 | -9.97% | 18,071 |
| Mar 25, 2026 | 64.47 | 64.47 | 61.00 | 62.07 | 62.07 | -2.77% | 9,751 |
| Mar 24, 2026 | 62.03 | 65.26 | 62.03 | 63.84 | 63.84 | 2.92% | 5,300 |
| Mar 23, 2026 | 68.50 | 68.50 | 62.02 | 62.03 | 62.03 | -9.98% | 10,366 |
| Mar 20, 2026 | 67.43 | 70.76 | 67.43 | 68.91 | 68.91 | 2.19% | 3,870 |
| Mar 19, 2026 | 71.58 | 71.58 | 66.09 | 67.43 | 67.43 | -7.04% | 2,518 |
| Mar 18, 2026 | 65.01 | 72.90 | 65.01 | 72.54 | 72.54 | 8.22% | 1,390 |
| Mar 17, 2026 | 62.83 | 67.44 | 62.83 | 67.03 | 67.03 | 6.68% | 3,981 |
| Mar 16, 2026 | 67.00 | 67.00 | 61.96 | 62.83 | 62.83 | -3.40% | 453 |
| Mar 13, 2026 | 67.15 | 67.32 | 65.00 | 65.04 | 65.04 | -5.57% | 873 |
| Mar 12, 2026 | 67.20 | 68.89 | 66.78 | 68.88 | 68.88 | 1.19% | 1,126 |
| Mar 11, 2026 | 69.67 | 71.48 | 66.60 | 68.07 | 68.07 | -2.30% | 1,781 |
| Mar 10, 2026 | 70.82 | 71.86 | 69.36 | 69.67 | 69.67 | 0.68% | 305 |
| Mar 9, 2026 | 70.00 | 70.00 | 66.88 | 69.20 | 69.20 | -1.82% | 131 |
| Mar 6, 2026 | 72.01 | 75.13 | 69.96 | 70.48 | 70.48 | -3.23% | 2,336 |
| Mar 5, 2026 | 72.41 | 73.49 | 71.40 | 72.83 | 72.83 | 6.23% | 7,474 |
| Mar 4, 2026 | 65.10 | 70.28 | 65.10 | 68.56 | 68.56 | -2.42% | 5,158 |
| Mar 2, 2026 | 70.06 | 73.95 | 69.38 | 70.26 | 70.26 | -8.84% | 3,826 |
| Feb 27, 2026 | 77.99 | 78.32 | 75.59 | 77.07 | 77.07 | -1.71% | 6,022 |
| Feb 26, 2026 | 73.05 | 78.54 | 73.05 | 78.41 | 78.41 | 9.82% | 7,333 |
| Feb 25, 2026 | 74.00 | 77.32 | 71.00 | 71.40 | 71.40 | -5.00% | 5,494 |
| Feb 24, 2026 | 79.99 | 79.99 | 72.60 | 75.16 | 75.16 | -6.82% | 13,520 |
| Feb 23, 2026 | 86.29 | 86.29 | 79.65 | 80.66 | 80.66 | 2.32% | 56,967 |
| Feb 20, 2026 | 71.60 | 78.84 | 71.44 | 78.83 | 78.83 | 9.97% | 15,920 |
| Feb 19, 2026 | 70.97 | 71.87 | 69.23 | 71.68 | 71.68 | 1.46% | 2,457 |
| Feb 18, 2026 | 69.73 | 71.50 | 67.09 | 70.65 | 70.65 | 6.16% | 4,929 |
| Feb 17, 2026 | 65.14 | 67.73 | 64.63 | 66.55 | 66.55 | -0.02% | 3,178 |
| Feb 16, 2026 | 69.97 | 69.97 | 64.39 | 66.56 | 66.56 | -1.00% | 816 |
| Feb 13, 2026 | 71.45 | 71.45 | 66.94 | 67.23 | 67.23 | -4.50% | 1,573 |
| Feb 12, 2026 | 66.01 | 70.95 | 66.01 | 70.40 | 70.40 | 4.39% | 2,398 |
| Feb 11, 2026 | 68.45 | 68.45 | 64.00 | 67.44 | 67.44 | 3.75% | 2,957 |
| Feb 10, 2026 | 69.56 | 69.56 | 64.70 | 65.00 | 65.00 | -6.96% | 1,596 |
| Feb 9, 2026 | 67.35 | 70.27 | 67.35 | 69.86 | 69.86 | 3.97% | 4,134 |
| Feb 6, 2026 | 65.56 | 67.46 | 64.19 | 67.19 | 67.19 | 1.76% | 451 |
| Feb 5, 2026 | 64.00 | 67.70 | 62.28 | 66.03 | 66.03 | 4.73% | 2,185 |
| Feb 4, 2026 | 62.02 | 64.75 | 62.02 | 63.05 | 63.05 | -2.87% | 2,835 |
| Feb 3, 2026 | 65.00 | 65.67 | 64.00 | 64.91 | 64.91 | 2.75% | 492 |
| Feb 2, 2026 | 67.38 | 67.38 | 62.63 | 63.17 | 63.17 | -4.17% | 6,329 |
| Feb 1, 2026 | 65.92 | 65.93 | 65.92 | 65.92 | 65.92 | -4.99% | 2,212 |
| Jan 30, 2026 | 68.06 | 69.64 | 68.05 | 69.38 | 69.38 | -3.14% | 2,710 |
| Jan 29, 2026 | 70.15 | 72.83 | 69.21 | 71.63 | 71.63 | 0.76% | 8,779 |
| Jan 28, 2026 | 68.27 | 71.09 | 67.65 | 71.09 | 71.09 | 4.99% | 7,372 |
| Jan 27, 2026 | 68.01 | 70.19 | 67.00 | 67.71 | 67.71 | -1.61% | 56,553 |
| Jan 23, 2026 | 65.27 | 68.83 | 65.27 | 68.82 | 68.82 | 4.97% | 3,027 |
| Jan 22, 2026 | 65.40 | 65.73 | 63.90 | 65.56 | 65.56 | 0.85% | 5,646 |
| Jan 21, 2026 | 62.09 | 65.30 | 62.09 | 65.01 | 65.01 | 4.37% | 5,006 |
| Jan 20, 2026 | 61.16 | 63.35 | 61.16 | 62.29 | 62.29 | -0.13% | 3,024 |
| Jan 19, 2026 | 63.40 | 63.67 | 61.85 | 62.37 | 62.37 | -2.99% | 5,674 |
| Jan 16, 2026 | 65.50 | 65.50 | 63.50 | 64.29 | 64.29 | 0.59% | 3,702 |
| Jan 14, 2026 | 65.08 | 65.40 | 62.75 | 63.91 | 63.91 | -1.96% | 8,860 |
| Jan 13, 2026 | 65.62 | 66.14 | 64.00 | 65.19 | 65.19 | -1.48% | 2,570 |
| Jan 12, 2026 | 69.65 | 69.65 | 66.17 | 66.17 | 66.17 | -5.00% | 2,989 |
| Jan 9, 2026 | 66.82 | 70.20 | 66.08 | 69.65 | 69.65 | 4.17% | 10,012 |
| Jan 8, 2026 | 71.20 | 71.20 | 66.07 | 66.86 | 66.86 | -3.85% | 56,923 |
| Jan 7, 2026 | 68.60 | 69.65 | 66.16 | 69.54 | 69.54 | 4.82% | 15,988 |
| Jan 6, 2026 | 68.03 | 68.03 | 66.31 | 66.34 | 66.34 | -2.48% | 2,526 |
| Jan 5, 2026 | 63.61 | 68.12 | 63.61 | 68.03 | 68.03 | 2.83% | 1,759 |
| Jan 2, 2026 | 66.60 | 66.97 | 65.28 | 66.16 | 66.16 | -2.20% | 3,348 |
| Jan 1, 2026 | 67.43 | 67.91 | 65.62 | 67.65 | 67.65 | -0.04% | 7,349 |
| Dec 31, 2025 | 68.59 | 68.85 | 67.00 | 67.68 | 67.68 | -0.32% | 29,970 |
| Dec 30, 2025 | 67.06 | 68.87 | 65.71 | 67.90 | 67.90 | 1.57% | 3,155 |
| Dec 29, 2025 | 67.25 | 69.46 | 66.85 | 66.85 | 66.85 | -4.99% | 25,858 |
| Dec 26, 2025 | 68.50 | 72.19 | 68.50 | 70.36 | 70.36 | -2.37% | 13,209 |
| Dec 24, 2025 | 71.96 | 73.32 | 71.52 | 72.07 | 72.07 | 1.29% | 6,338 |
| Dec 23, 2025 | 71.32 | 72.18 | 69.79 | 71.15 | 71.15 | -1.00% | 5,827 |
| Dec 22, 2025 | 69.56 | 71.88 | 69.56 | 71.87 | 71.87 | 4.98% | 5,452 |
| Dec 19, 2025 | 64.01 | 69.75 | 64.01 | 68.46 | 68.46 | 3.04% | 8,065 |
| Dec 18, 2025 | 66.73 | 68.06 | 65.82 | 66.44 | 66.44 | 0.03% | 8,638 |
| Dec 17, 2025 | 67.70 | 67.70 | 65.10 | 66.42 | 66.42 | -0.95% | 10,988 |
| Dec 16, 2025 | 64.44 | 68.19 | 64.15 | 67.06 | 67.06 | 1.59% | 10,863 |
| Dec 15, 2025 | 66.10 | 67.15 | 63.65 | 66.01 | 66.01 | -1.48% | 14,687 |
| Dec 12, 2025 | 66.44 | 67.95 | 65.70 | 67.00 | 67.00 | 0.84% | 7,492 |
| Dec 11, 2025 | 64.88 | 67.98 | 62.50 | 66.44 | 66.44 | 1.31% | 3,534 |
| Dec 10, 2025 | 65.60 | 67.40 | 65.54 | 65.58 | 65.58 | -4.93% | 5,443 |
| Dec 9, 2025 | 69.01 | 74.90 | 68.98 | 68.98 | 68.98 | -5.00% | 1,744 |
| Dec 8, 2025 | 72.70 | 72.70 | 72.61 | 72.61 | 72.61 | -5.00% | 1,668 |
| Dec 5, 2025 | 76.43 | 77.00 | 76.43 | 76.43 | 76.43 | -5.00% | 11,156 |
| Dec 4, 2025 | 75.73 | 81.80 | 75.73 | 80.45 | 80.45 | 0.93% | 14,096 |
| Dec 3, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -4.99% | 102 |
| Dec 2, 2025 | 88.31 | 88.31 | 83.90 | 83.90 | 83.90 | -4.99% | 46,753 |
| Dec 1, 2025 | 83.60 | 89.98 | 83.60 | 88.31 | 88.31 | 1.69% | 32,280 |