DroneAcharya Aerial Innovations Limited (BOM:543713)
India
· Delayed Price · Currency is INR 36.44
+0.27 (0.75%)
At close: Apr 28, 2026
BOM:543713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.50 | 36.95 | 36.25 | 36.44 | 36.44 | 0.75% | 29,000 |
| Apr 27, 2026 | 36.55 | 37.30 | 36.00 | 36.17 | 36.17 | -0.06% | 43,000 |
| Apr 24, 2026 | 37.49 | 37.49 | 36.05 | 36.19 | 36.19 | -1.17% | 38,000 |
| Apr 23, 2026 | 37.10 | 37.40 | 36.35 | 36.62 | 36.62 | -1.45% | 32,000 |
| Apr 22, 2026 | 36.50 | 37.39 | 36.12 | 37.16 | 37.16 | 1.03% | 47,000 |
| Apr 21, 2026 | 36.60 | 37.30 | 36.45 | 36.78 | 36.78 | 2.02% | 29,000 |
| Apr 20, 2026 | 37.50 | 37.50 | 35.98 | 36.05 | 36.05 | -2.86% | 54,000 |
| Apr 17, 2026 | 36.84 | 37.69 | 35.76 | 37.11 | 37.11 | 1.23% | 56,000 |
| Apr 16, 2026 | 36.50 | 36.90 | 36.11 | 36.66 | 36.66 | 1.89% | 67,000 |
| Apr 15, 2026 | 36.00 | 36.32 | 35.71 | 35.98 | 35.98 | 2.77% | 69,000 |
| Apr 13, 2026 | 35.88 | 35.88 | 34.20 | 35.01 | 35.01 | -3.37% | 52,000 |
| Apr 10, 2026 | 35.93 | 37.45 | 35.60 | 36.23 | 36.23 | 1.09% | 89,000 |
| Apr 9, 2026 | 37.89 | 37.90 | 35.29 | 35.84 | 35.84 | -3.53% | 78,000 |
| Apr 8, 2026 | 37.25 | 37.39 | 36.01 | 37.15 | 37.15 | 7.68% | 175,000 |
| Apr 7, 2026 | 32.86 | 34.50 | 32.50 | 34.50 | 34.50 | 4.99% | 126,000 |
| Apr 6, 2026 | 31.35 | 32.92 | 31.35 | 32.86 | 32.86 | 4.78% | 123,000 |
| Apr 2, 2026 | 30.42 | 31.50 | 29.61 | 31.36 | 31.36 | 3.09% | 55,000 |
| Apr 1, 2026 | 28.97 | 30.42 | 28.97 | 30.42 | 30.42 | 4.97% | 92,000 |
| Mar 30, 2026 | 30.00 | 30.99 | 28.98 | 28.98 | 28.98 | -4.98% | 249,000 |
| Mar 27, 2026 | 32.40 | 32.40 | 30.45 | 30.50 | 30.50 | -4.84% | 195,000 |
| Mar 25, 2026 | 34.39 | 34.39 | 31.92 | 32.05 | 32.05 | -2.91% | 164,000 |
| Mar 24, 2026 | 32.60 | 33.01 | 32.42 | 33.01 | 33.01 | 4.99% | 95,000 |
| Mar 23, 2026 | 33.45 | 33.45 | 31.19 | 31.44 | 31.44 | -4.23% | 135,000 |
| Mar 20, 2026 | 34.25 | 34.93 | 32.58 | 32.83 | 32.83 | -2.90% | 124,000 |
| Mar 19, 2026 | 34.29 | 35.50 | 33.69 | 33.81 | 33.81 | -1.43% | 99,000 |
| Mar 18, 2026 | 33.25 | 34.30 | 33.25 | 34.30 | 34.30 | 4.99% | 49,000 |
| Mar 17, 2026 | 32.26 | 34.16 | 32.26 | 32.67 | 32.67 | -2.30% | 132,000 |
| Mar 16, 2026 | 33.50 | 34.40 | 33.44 | 33.44 | 33.44 | -5.00% | 86,000 |
| Mar 13, 2026 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.99% | 41,000 |
| Mar 12, 2026 | 39.70 | 40.00 | 37.05 | 37.05 | 37.05 | -5.00% | 118,000 |
| Mar 11, 2026 | 39.00 | 39.00 | 38.01 | 39.00 | 39.00 | 4.98% | 136,000 |
| Mar 10, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 4.97% | 16,000 |
| Mar 9, 2026 | 35.39 | 35.39 | 35.01 | 35.39 | 35.39 | 4.98% | 130,000 |
| Mar 6, 2026 | 32.10 | 33.71 | 32.10 | 33.71 | 33.71 | 4.98% | 81,000 |
| Mar 5, 2026 | 30.60 | 32.11 | 30.58 | 32.11 | 32.11 | 4.97% | 91,000 |
| Mar 4, 2026 | 30.06 | 31.01 | 30.06 | 30.59 | 30.59 | -2.92% | 76,000 |
| Mar 2, 2026 | 32.11 | 32.79 | 31.41 | 31.51 | 31.51 | -4.20% | 74,000 |
| Feb 27, 2026 | 32.50 | 33.00 | 32.38 | 32.89 | 32.89 | -0.81% | 46,000 |
| Feb 26, 2026 | 34.50 | 34.70 | 33.00 | 33.16 | 33.16 | -2.90% | 65,000 |
| Feb 25, 2026 | 34.11 | 34.35 | 34.00 | 34.15 | 34.15 | -0.67% | 19,000 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.17 | 34.38 | 34.38 | -0.58% | 35,000 |
| Feb 23, 2026 | 34.51 | 35.21 | 34.10 | 34.58 | 34.58 | -0.12% | 32,000 |
| Feb 20, 2026 | 34.80 | 34.99 | 34.51 | 34.62 | 34.62 | 0.06% | 34,000 |
| Feb 19, 2026 | 35.10 | 35.10 | 34.51 | 34.60 | 34.60 | -1.34% | 51,000 |
| Feb 18, 2026 | 34.95 | 35.89 | 34.95 | 35.07 | 35.07 | -1.10% | 42,000 |
| Feb 17, 2026 | 36.00 | 36.10 | 34.94 | 35.46 | 35.46 | -1.14% | 52,000 |
| Feb 16, 2026 | 36.10 | 36.26 | 35.80 | 35.87 | 35.87 | 0.70% | 30,000 |
| Feb 13, 2026 | 36.50 | 36.70 | 35.51 | 35.62 | 35.62 | -1.71% | 50,000 |
| Feb 12, 2026 | 37.25 | 37.25 | 36.11 | 36.24 | 36.24 | -1.44% | 38,000 |
| Feb 11, 2026 | 37.25 | 37.30 | 36.53 | 36.77 | 36.77 | -0.27% | 27,000 |
| Feb 10, 2026 | 37.00 | 37.00 | 36.22 | 36.87 | 36.87 | 0.90% | 28,000 |
| Feb 9, 2026 | 37.00 | 37.11 | 36.24 | 36.54 | 36.54 | -0.38% | 266,000 |
| Feb 6, 2026 | 37.00 | 37.30 | 36.50 | 36.68 | 36.68 | -0.86% | 38,000 |
| Feb 5, 2026 | 37.68 | 37.90 | 36.15 | 37.00 | 37.00 | 0.16% | 74,000 |
| Feb 4, 2026 | 36.15 | 37.21 | 36.15 | 36.94 | 36.94 | 4.00% | 60,000 |
| Feb 3, 2026 | 35.01 | 36.50 | 35.00 | 35.52 | 35.52 | 2.16% | 78,000 |
| Feb 2, 2026 | 37.80 | 38.17 | 34.55 | 34.77 | 34.77 | -4.37% | 164,000 |
| Feb 1, 2026 | 35.00 | 36.36 | 35.00 | 36.36 | 36.36 | 5.00% | 49,000 |
| Jan 30, 2026 | 34.75 | 36.40 | 34.08 | 34.63 | 34.63 | -1.73% | 129,000 |
| Jan 29, 2026 | 36.22 | 36.68 | 35.11 | 35.24 | 35.24 | -2.71% | 89,000 |
| Jan 28, 2026 | 35.45 | 36.44 | 35.20 | 36.22 | 36.22 | 2.75% | 60,000 |
| Jan 27, 2026 | 37.10 | 37.30 | 35.25 | 35.25 | 35.25 | -4.99% | 99,000 |
| Jan 23, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 4.98% | 19,000 |
| Jan 22, 2026 | 33.76 | 35.34 | 33.76 | 35.34 | 35.34 | 4.99% | 47,000 |
| Jan 21, 2026 | 34.55 | 35.50 | 32.87 | 33.66 | 33.66 | -2.66% | 124,000 |
| Jan 20, 2026 | 35.66 | 36.02 | 34.58 | 34.58 | 34.58 | -4.97% | 105,000 |
| Jan 19, 2026 | 37.50 | 37.50 | 35.69 | 36.39 | 36.39 | -3.09% | 90,000 |
| Jan 16, 2026 | 38.60 | 38.78 | 37.54 | 37.55 | 37.55 | -1.18% | 45,000 |
| Jan 14, 2026 | 37.80 | 38.50 | 37.40 | 38.00 | 38.00 | 1.06% | 25,000 |
| Jan 13, 2026 | 37.70 | 38.80 | 37.50 | 37.60 | 37.60 | -0.24% | 42,000 |
| Jan 12, 2026 | 38.60 | 38.60 | 37.41 | 37.69 | 37.69 | -3.01% | 76,000 |
| Jan 9, 2026 | 38.35 | 39.80 | 38.11 | 38.86 | 38.86 | 1.30% | 58,000 |
| Jan 8, 2026 | 39.99 | 39.99 | 38.20 | 38.36 | 38.36 | -3.25% | 65,000 |
| Jan 7, 2026 | 41.00 | 41.00 | 39.25 | 39.65 | 39.65 | -4.00% | 75,000 |
| Jan 6, 2026 | 41.00 | 41.57 | 40.76 | 41.30 | 41.30 | 1.80% | 34,000 |
| Jan 5, 2026 | 42.50 | 42.98 | 40.05 | 40.57 | 40.57 | -3.59% | 115,000 |
| Jan 2, 2026 | 42.49 | 42.90 | 41.56 | 42.08 | 42.08 | -0.96% | 66,000 |
| Jan 1, 2026 | 43.69 | 43.90 | 42.37 | 42.49 | 42.49 | -1.09% | 38,000 |
| Dec 31, 2025 | 42.00 | 43.40 | 41.02 | 42.96 | 42.96 | 2.82% | 79,000 |
| Dec 30, 2025 | 41.22 | 44.59 | 41.22 | 41.78 | 41.78 | -3.15% | 141,000 |
| Dec 29, 2025 | 43.14 | 43.85 | 43.14 | 43.14 | 43.14 | -5.00% | 108,000 |
| Dec 26, 2025 | 48.00 | 48.50 | 45.41 | 45.41 | 45.41 | -4.98% | 116,000 |
| Dec 24, 2025 | 46.80 | 47.79 | 46.10 | 47.79 | 47.79 | 4.99% | 68,000 |
| Dec 23, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 4.98% | 20,000 |
| Dec 22, 2025 | 43.10 | 43.36 | 42.99 | 43.36 | 43.36 | 4.99% | 28,000 |
| Dec 19, 2025 | 41.50 | 42.50 | 40.20 | 41.30 | 41.30 | -1.10% | 130,000 |
| Dec 18, 2025 | 42.81 | 44.75 | 41.65 | 41.76 | 41.76 | -4.74% | 252,000 |
| Dec 17, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -4.98% | 18,000 |
| Dec 16, 2025 | 46.14 | 46.15 | 46.14 | 46.14 | 46.14 | -4.98% | 18,000 |
| Dec 15, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -4.99% | 25,000 |
| Dec 12, 2025 | 56.30 | 56.30 | 50.94 | 51.11 | 51.11 | -4.68% | 556,000 |
| Dec 11, 2025 | 53.62 | 53.62 | 48.65 | 53.62 | 53.62 | 4.99% | 688,000 |
| Dec 10, 2025 | 49.94 | 51.07 | 49.94 | 51.07 | 51.07 | 5.00% | 166,000 |
| Dec 9, 2025 | 46.50 | 48.64 | 46.50 | 48.64 | 48.64 | 10.00% | 281,000 |
| Dec 8, 2025 | 41.00 | 44.22 | 40.40 | 44.22 | 44.22 | 10.00% | 585,000 |
| Dec 5, 2025 | 38.00 | 40.20 | 37.31 | 40.20 | 40.20 | 9.99% | 499,000 |
| Dec 4, 2025 | 34.31 | 36.55 | 34.31 | 36.55 | 36.55 | 9.99% | 165,000 |
| Dec 3, 2025 | 32.75 | 36.95 | 32.68 | 33.23 | 33.23 | -8.48% | 2,065,000 |
| Dec 2, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -19.99% | 170,000 |
| Dec 1, 2025 | 45.38 | 48.00 | 45.38 | 45.38 | 45.38 | -19.99% | 548,000 |