Aarey Drugs & Pharmaceuticals Limited - AAREYDRUGS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	79.4	80.79	80.79	82	78.21	77,748
September 26, 2025	75.69	78.53	78.53	79.47	73	135,124
September 25, 2025	77.25	75.69	75.69	78.4	74.26	51,920
September 24, 2025	79.76	77.8	77.8	79.78	76	76,371
September 23, 2025	79	78.69	78.69	80.8	78.1	26,311
September 22, 2025	78	79.29	79.29	80.95	77.98	110,441
September 19, 2025	74.99	77.6	77.6	77.93	74	149,861
September 18, 2025	69.11	74.22	74.22	74.22	69.11	172,087
September 17, 2025	71	70.69	70.69	71.89	69.51	11,161
September 16, 2025	71.11	71.23	71.23	72	69	18,784
September 15, 2025	73.8	71.71	71.71	74.2	71.2	23,224
September 12, 2025	73.8	73.41	73.41	75.74	73	51,308
September 11, 2025	72.65	73.8	73.8	74.5	70.25	75,038
September 10, 2025	70	72.69	72.69	72.75	69.53	84,278
September 09, 2025	72	72.17	72.17	72.8	69	53,905
September 08, 2025	71	71.21	71.21	72.72	66.72	57,057
September 05, 2025	70.1	69.31	69.31	71.5	68	16,015
September 04, 2025	70.5	68.76	68.76	71	67.7	47,721
September 03, 2025	68	69.62	69.62	69.62	67.65	91,691
September 02, 2025	66	66.31	66.31	66.31	65.65	16,101
September 01, 2025	60.1	63.16	63.16	63.16	60.1	19,946
August 29, 2025	58.77	60.16	60.16	60.9	57.5	13,795
August 28, 2025	61.68	58.77	58.77	61.68	58.58	20,233
August 26, 2025	62.7	61.65	61.65	63.9	60.17	16,163
August 25, 2025	60.6	62.39	62.39	62.8	60.6	9,821
August 22, 2025	64	63.03	63.03	65.14	62.74	26,894
August 21, 2025	64.25	64.55	64.55	65.97	64.02	15,493
August 20, 2025	65.1	65.08	65.08	66.69	65	10,957
August 19, 2025	64.36	65.7	65.7	66.54	64.11	30,978
August 18, 2025	65.8	65.48	65.48	68.5	62.51	44,219
August 14, 2025	64.51	65.8	65.8	66.51	62.88	33,941
August 13, 2025	63.55	64.51	64.51	66.15	63.55	9,182
August 12, 2025	65.89	65.79	65.79	65.89	65.25	4,947
August 11, 2025	66.84	65.89	65.89	66.84	64.15	35,401
August 08, 2025	65.76	66.84	66.84	67.9	65.55	21,924
August 07, 2025	67	68.27	68.27	69.9	65.05	50,274
August 06, 2025	70.01	68.48	68.48	72	66.5	84,018
August 05, 2025	66.5	70.01	70.01	72	66.5	47,518
August 04, 2025	68	68.81	68.81	70.29	65.21	55,698
August 01, 2025	66.95	66.95	66.95	66.95	66.95	11,958
July 31, 2025	65.64	65.64	65.64	65.64	65.64	7,764
July 30, 2025	62.25	64.36	64.36	64.36	62	19,380
July 29, 2025	63.11	63.11	63.11	63.11	63.11	5,472
July 28, 2025	65.72	64.4	64.4	65.72	64.4	25,141
July 25, 2025	67	65.72	65.72	67	65.72	2,931
July 24, 2025	68.1	67.07	67.07	68.1	67.07	6,579
July 23, 2025	67.1	68.44	68.44	68.44	65.75	28,316
July 22, 2025	64.47	67.1	67.1	67.1	64.47	66,872
July 21, 2025	65	65.79	65.79	65.79	65	9,380
July 18, 2025	66.73	66	66	66.75	66	18,383
July 17, 2025	65.47	65.47	65.47	65.47	65.47	87,626
July 16, 2025	66.81	66.81	66.81	66.81	66.81	22,929
July 15, 2025	68.18	68.18	68.18	68.3	68.18	27,477
July 14, 2025	70	69.58	69.58	70	69.58	8,377
July 11, 2025	71.59	71	71	72	71	64,831
July 10, 2025	71.58	71.59	71.59	71.59	71	44,945
July 09, 2025	70	70.94	70.94	70.94	69.9	218,755
July 08, 2025	70.3	69.55	69.55	70.3	69.55	22,738
July 07, 2025	72.36	70.97	70.97	72.36	70.97	9,033
July 04, 2025	72.42	72.42	72.42	72.42	70.5	93,151

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS) NSE