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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	90.9	88.7	88.7	91.8	88	10,285
November 25, 2025	88.25	90.9	90.9	92	85.31	43,806
November 24, 2025	88.1	89.56	89.56	93	88.03	104,139
November 21, 2025	92.67	92.67	92.67	92.68	92.67	3,316
November 19, 2025	93.15	96.5	96.5	96.5	93.15	52,409
November 18, 2025	96.96	95.06	95.06	96.96	95.06	5,847
November 17, 2025	94.25	97	97	97	94.08	33,268
November 14, 2025	94.96	96	96	96.9	94.96	37,156
November 13, 2025	96.9	96.9	96.9	96.9	94.96	51,900
November 12, 2025	97.16	96.9	96.9	97.16	96.9	54,164
November 11, 2025	98	97.1	97.1	98	97.1	45,876
November 10, 2025	95.31	98.99	98.99	99.2	95.31	109,572
November 07, 2025	98.1	97.26	97.26	98.1	97.26	45,070
November 06, 2025	99.9	99.25	99.25	100	98	64,762
November 04, 2025	96.5	98.17	98.17	98.17	96	72,288
November 03, 2025	94.97	96.25	96.25	96.86	94.97	121,768
October 31, 2025	91.7	94.97	94.97	94.97	91.24	61,850
October 30, 2025	92.06	93.11	93.11	93.11	92.01	16,894
October 29, 2025	91	93.11	93.11	93.11	90	66,939
October 28, 2025	87.71	91.29	91.29	91.29	87.71	219,916
October 27, 2025	88.5	89.5	89.5	89.5	88.5	8,204
October 24, 2025	90.4	88	88	90.4	88	8,197
October 23, 2025	88.55	89	89	89	88.55	16,363
October 21, 2025	89	89	89	89	89	7,216
October 20, 2025	86.14	89.65	89.65	89.65	86.14	29,379
October 17, 2025	88.02	87.9	87.9	89.78	87.9	17,671
October 16, 2025	88.58	88.58	88.58	88.58	87.5	63,021
October 15, 2025	86.85	86.85	86.85	86.85	86	126,008
October 14, 2025	83.5	85.15	85.15	85.16	83.5	56,863
October 13, 2025	80.4	83.5	83.5	83.5	80.36	55,628
October 10, 2025	79.71	82	82	82	79.71	48,275
October 09, 2025	82	81.34	81.34	82	81.34	9,847
October 08, 2025	83.81	83	83	83.81	82.32	19,616
October 07, 2025	84	84	84	84	82.2	86,803
October 06, 2025	80.57	83.85	83.85	83.85	80.57	76,218
October 03, 2025	83	82.22	82.22	83	82.22	9,187
October 01, 2025	81.18	83.9	83.9	83.9	81.18	39,406
September 30, 2025	82.39	82.84	82.84	83.5	78.5	144,114
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

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS) NSE