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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.48	78.52	78.52	78.52	70.65	595,016
February 19, 2026	71	71.39	71.39	71.89	69.02	137,567
February 18, 2026	66.3	71.27	71.27	71.95	66.3	457,293
February 17, 2026	65.77	67.12	67.12	67.84	64.52	529,138
February 16, 2026	66.65	66.42	66.42	67	64.04	74,116
February 13, 2026	69.87	66.98	66.98	69.87	66.25	45,642
February 12, 2026	66.75	70.94	70.94	71.5	66.22	609,479
February 11, 2026	65.66	67.97	67.97	68.5	64.09	809,525
February 10, 2026	69.5	65.33	65.33	69.68	64.06	111,747
February 09, 2026	67.18	69.73	69.73	70.5	67	97,747
February 06, 2026	66.48	67.18	67.18	67.7	62.41	113,970
February 05, 2026	64.95	65.61	65.61	66.8	62.27	101,230
February 04, 2026	64.99	62.78	62.78	64.99	62.26	30,859
February 03, 2026	64	64.95	64.95	65.55	63.31	71,836
February 02, 2026	64.22	64.01	64.01	67.5	61.08	384,681
February 01, 2026	67	64.29	64.29	67	64.22	72,906
January 30, 2026	69.77	67.6	67.6	69.88	67.6	121,685
January 29, 2026	70.74	71.15	71.15	73	69.2	431,138
January 28, 2026	69.96	70.74	70.74	71.3	67.71	360,379
January 27, 2026	66.13	67.91	67.91	70.5	66.13	342,974
January 23, 2026	65.44	68.77	68.77	68.8	65.25	257,600
January 22, 2026	65.97	65.53	65.53	66	63.5	136,461
January 21, 2026	63.45	64.82	64.82	66.04	61.99	286,104
January 20, 2026	61.35	62.9	62.9	63.5	60.54	139,943
January 19, 2026	64	62.73	62.73	64.49	61.35	170,344
January 16, 2026	65.98	64	64	65.98	63.37	170,457
January 14, 2026	66	64.37	64.37	66.01	62.8	163,508
January 13, 2026	66.5	64.86	64.86	66.5	63.27	186,616
January 12, 2026	70.28	65.91	65.91	70.28	65.91	50,454
January 09, 2026	65.51	69.37	69.37	71	65.51	290,134
January 08, 2026	69.85	67.85	67.85	70.88	66.36	403,139
January 07, 2026	66.71	69.85	69.85	70.04	66.17	437,255
January 06, 2026	68.87	66.71	66.71	68.87	66	166,439
January 05, 2026	66.3	67.62	67.62	68.3	65.58	366,783
January 02, 2026	67.01	66.34	66.34	67.44	65	270,777
January 01, 2026	68.87	67.55	67.55	68.87	64.7	198,391
December 31, 2025	68.22	67.67	67.67	69.28	67.15	1.08M
December 30, 2025	66.9	68	68	69.95	65.68	152,566
December 29, 2025	68.35	67.83	67.83	70.28	67.24	208,243
December 26, 2025	71.99	70.77	70.77	72.39	70.19	73,618
December 24, 2025	71.05	72.3	72.3	73.7	70.96	359,387
December 23, 2025	71.84	72.28	72.28	74.6	70.01	292,611
December 22, 2025	71.43	71.84	71.84	71.93	69.62	479,354
December 19, 2025	66.97	68.51	68.51	69.65	64.91	240,093
December 18, 2025	67.41	66.34	66.34	68.07	65.4	83,863
December 17, 2025	67	68.05	68.05	71.04	64.55	1.03M
December 16, 2025	64.01	67.66	67.66	67.9	63.95	611,625
December 15, 2025	66.27	65.34	65.34	67.2	63.82	673,482
December 12, 2025	65.25	67.17	67.17	67.49	64.25	30,443
December 11, 2025	63.01	67.07	67.07	67.78	62.5	36,846
December 10, 2025	68.24	65.28	65.28	68.24	64.83	60,435
December 09, 2025	68.24	68.24	68.24	70.9	68.24	41,881
December 08, 2025	75	71.83	71.83	75	71.83	18,134
December 05, 2025	76.89	75.62	75.62	76.89	74.88	51,811
December 04, 2025	73.49	78.83	78.83	79.35	73.49	341,359
December 03, 2025	77.61	77.36	77.36	78	77.36	42,090
December 02, 2025	85.73	81.44	81.44	86.2	81.44	79,455
December 01, 2025	87.4	85.73	85.73	87.4	83.6	120,420
November 28, 2025	88.49	87.69	87.69	88.49	83.78	61,533
November 27, 2025	89	88.19	88.19	89	85.1	96,265

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS) NSE