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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	69.75	71	71	71.7	68.89	83,236
July 02, 2025	70.74	70.3	70.3	70.74	70.3	103,971
July 01, 2025	69.36	69.36	69.36	69.36	69.36	84,260
June 30, 2025	66.3	68	68	68	66.3	231,549
June 27, 2025	65.4	67.66	67.66	67.98	61.51	131,392
June 26, 2025	63.75	64.75	64.75	65.31	63	203,311
June 25, 2025	64.25	62.2	62.2	65.05	61.02	256,382
June 24, 2025	61	61.96	61.96	62.7	59	92,825
June 23, 2025	57	59.79	59.79	59.79	57	107,496
June 20, 2025	54.4	56.95	56.95	57.2	53.11	48,741
June 19, 2025	54.6	54.48	54.48	55.74	53.51	15,252
June 18, 2025	56.35	54.54	54.54	56.7	54.12	54,218
June 17, 2025	57.5	56.25	56.25	58.69	56	19,877
June 16, 2025	56.8	57.37	57.37	58	55.66	93,175
June 13, 2025	54.67	55.28	55.28	55.98	53.15	14,759
June 12, 2025	55.85	54.67	54.67	56.19	54.5	45,854
June 11, 2025	53.05	53.76	53.76	57.2	53.05	29,216
June 10, 2025	54.02	54.58	54.58	54.99	53	10,040
June 09, 2025	56.99	54.62	54.62	57.4	53.76	16,409
June 06, 2025	51.06	55.19	55.19	55.28	50.6	97,199
June 05, 2025	50.98	52.65	52.65	52.66	47.76	84,612
June 04, 2025	52.6	50.16	50.16	53.39	49.97	25,302
June 03, 2025	51.71	52.61	52.61	53.31	51.71	8,977
June 02, 2025	51.76	51.77	51.77	52.99	51.7	20,884
May 30, 2025	52.87	54.08	54.08	54.2	52.55	6,201
May 29, 2025	54	53.95	53.95	54.93	52.03	1,530
May 28, 2025	54.45	54.48	54.48	55.35	53.99	29,702
May 27, 2025	53.32	53.59	53.59	54.04	53.32	18,311
May 26, 2025	53	54.04	54.04	55.5	53	17,624

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS) NSE