Advertisement
U.S. Markets open in 9 hrs 1 min
S&P Futures
5,887.75 -4.75 (-0.08%) Dow Futures
43,047.00 -122.00 (-0.28%) Nasdaq Futures
20,517.50 -24.50 (-0.12%) Russell 2000 Futures
2,243.60 -2.60 (-0.12%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,762.60 +2.80 (+0.10%)
Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 09:47AM IST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 60.24 | 60.25 | 60.00 | 60.25 | 60.25 | 651 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 65.33 | 66.33 | 63.02 | 63.41 | 63.41 | 15,536 |
| Oct 18, 2024 | 65.00 | 67.00 | 63.55 | 64.14 | 64.14 | 55,196 |
| Oct 17, 2024 | 68.00 | 68.60 | 66.15 | 66.55 | 66.55 | 9,172 |
| Oct 16, 2024 | 65.30 | 70.50 | 65.30 | 67.31 | 67.31 | 63,088 |
| Oct 15, 2024 | 66.90 | 68.00 | 66.00 | 67.87 | 67.87 | 44,509 |
| Oct 14, 2024 | 63.00 | 65.27 | 63.00 | 65.27 | 65.27 | 36,074 |
| Oct 11, 2024 | 63.25 | 63.99 | 62.00 | 62.17 | 62.17 | 16,136 |
| Oct 10, 2024 | 64.94 | 64.94 | 61.52 | 62.22 | 62.22 | 21,408 |
| Oct 09, 2024 | 61.52 | 65.00 | 61.00 | 62.76 | 62.76 | 23,188 |
| Oct 08, 2024 | 61.25 | 63.29 | 60.52 | 62.56 | 62.56 | 37,134 |
| Oct 07, 2024 | 65.60 | 66.30 | 62.94 | 63.71 | 63.71 | 33,091 |
| Oct 04, 2024 | 67.56 | 68.14 | 64.55 | 66.26 | 66.26 | 30,012 |
| Oct 03, 2024 | 66.67 | 70.00 | 66.67 | 67.56 | 67.56 | 34,447 |
| Oct 01, 2024 | 70.88 | 71.90 | 69.00 | 69.36 | 69.36 | 60,308 |
| Sep 30, 2024 | 72.49 | 72.50 | 69.52 | 70.88 | 70.88 | 48,209 |
| Sep 27, 2024 | 69.49 | 71.46 | 67.51 | 70.84 | 70.84 | 65,812 |
| Sep 26, 2024 | 68.85 | 71.02 | 67.23 | 69.69 | 69.69 | 73,072 |
| Sep 25, 2024 | 66.99 | 69.50 | 65.81 | 68.85 | 68.85 | 69,936 |
| Sep 24, 2024 | 67.50 | 68.79 | 66.06 | 66.81 | 66.81 | 37,579 |
| Sep 23, 2024 | 68.65 | 69.78 | 65.90 | 68.33 | 68.33 | 35,457 |
| Sep 20, 2024 | 66.25 | 68.39 | 66.05 | 67.30 | 67.30 | 46,036 |
| Sep 19, 2024 | 70.00 | 70.00 | 66.00 | 66.39 | 66.39 | 54,120 |
| Sep 18, 2024 | 68.06 | 69.50 | 66.11 | 68.66 | 68.66 | 29,823 |
| Sep 17, 2024 | 69.50 | 71.49 | 65.37 | 69.38 | 69.38 | 104,958 |
| Sep 16, 2024 | 70.40 | 70.40 | 65.50 | 68.82 | 68.82 | 53,536 |
| Sep 13, 2024 | 68.01 | 70.98 | 68.00 | 68.71 | 68.71 | 43,877 |
| Sep 12, 2024 | 71.90 | 71.90 | 67.00 | 68.15 | 68.15 | 41,653 |
| Sep 11, 2024 | 71.69 | 71.80 | 69.00 | 69.09 | 69.09 | 54,849 |
| Sep 10, 2024 | 67.75 | 71.40 | 67.02 | 69.98 | 69.98 | 63,076 |
| Sep 09, 2024 | 71.96 | 71.96 | 67.15 | 69.75 | 69.75 | 68,128 |
| Sep 06, 2024 | 70.87 | 72.76 | 69.92 | 70.69 | 70.69 | 41,194 |
| Sep 05, 2024 | 73.90 | 74.80 | 70.00 | 70.87 | 70.87 | 121,065 |
| Sep 04, 2024 | 70.40 | 74.00 | 70.40 | 73.61 | 73.61 | 202,217 |
| Sep 03, 2024 | 72.97 | 73.00 | 71.00 | 72.49 | 72.49 | 295,759 |
| Sep 02, 2024 | 70.60 | 72.84 | 67.00 | 71.26 | 71.26 | 443,017 |
| Aug 30, 2024 | 72.51 | 72.85 | 69.20 | 69.38 | 69.38 | 846,370 |
| Aug 29, 2024 | 71.50 | 72.85 | 69.40 | 72.85 | 72.85 | 955,565 |
| Aug 28, 2024 | 61.80 | 67.52 | 61.42 | 66.23 | 66.23 | 557,737 |
| Aug 27, 2024 | 63.50 | 64.69 | 61.01 | 61.39 | 61.39 | 142,511 |
| Aug 26, 2024 | 60.81 | 65.40 | 59.83 | 63.43 | 63.43 | 324,683 |
| Aug 23, 2024 | 59.77 | 61.99 | 59.41 | 60.06 | 60.06 | 99,428 |
| Aug 22, 2024 | 61.30 | 63.00 | 59.50 | 60.60 | 60.60 | 62,223 |
| Aug 21, 2024 | 60.55 | 62.12 | 60.55 | 61.25 | 61.25 | 60,036 |
| Aug 20, 2024 | 62.50 | 63.71 | 59.98 | 60.87 | 60.87 | 152,687 |
| Aug 19, 2024 | 65.00 | 66.68 | 60.00 | 61.20 | 61.20 | 476,968 |
| Aug 16, 2024 | 59.02 | 63.66 | 57.14 | 63.52 | 63.52 | 551,421 |
| Aug 14, 2024 | 57.90 | 61.04 | 55.00 | 57.88 | 57.88 | 670,192 |
| Aug 13, 2024 | 53.95 | 56.00 | 52.89 | 55.56 | 55.56 | 197,022 |
| Aug 12, 2024 | 54.00 | 55.89 | 52.00 | 53.01 | 53.01 | 202,890 |
| Aug 09, 2024 | 52.65 | 54.00 | 51.41 | 53.34 | 53.34 | 101,481 |
| Aug 08, 2024 | 52.00 | 53.85 | 51.05 | 52.65 | 52.65 | 164,274 |
| Aug 07, 2024 | 49.74 | 51.90 | 49.00 | 51.42 | 51.42 | 161,254 |
| Aug 06, 2024 | 47.45 | 50.54 | 47.15 | 48.42 | 48.42 | 109,444 |
| Aug 05, 2024 | 49.60 | 49.70 | 48.00 | 48.70 | 48.70 | 59,718 |
| Aug 02, 2024 | 49.00 | 51.00 | 48.60 | 49.57 | 49.57 | 69,811 |
| Aug 01, 2024 | 51.25 | 51.25 | 49.36 | 49.50 | 49.50 | 83,253 |
| Jul 31, 2024 | 50.40 | 51.00 | 49.30 | 50.33 | 50.33 | 158,032 |
| Jul 30, 2024 | 50.49 | 50.49 | 48.81 | 49.87 | 49.87 | 37,302 |
| Jul 29, 2024 | 51.98 | 51.98 | 49.17 | 49.57 | 49.57 | 38,584 |
| Jul 26, 2024 | 52.00 | 52.00 | 50.03 | 50.13 | 50.13 | 40,722 |
| Jul 25, 2024 | 51.40 | 52.10 | 49.11 | 50.54 | 50.54 | 124,479 |
| Jul 24, 2024 | 50.97 | 50.97 | 48.77 | 49.94 | 49.94 | 57,662 |
| Jul 23, 2024 | 48.60 | 50.95 | 48.20 | 48.68 | 48.68 | 24,524 |
| Jul 22, 2024 | 49.20 | 50.00 | 49.00 | 49.02 | 49.02 | 28,696 |
| Jul 19, 2024 | 53.00 | 53.00 | 50.00 | 50.44 | 50.44 | 23,993 |
| Jul 18, 2024 | 53.39 | 53.39 | 51.00 | 51.85 | 51.85 | 39,693 |
| Jul 16, 2024 | 54.70 | 55.88 | 52.20 | 52.74 | 52.74 | 60,520 |
| Jul 15, 2024 | 52.95 | 54.30 | 51.95 | 54.09 | 54.09 | 118,747 |
| Jul 12, 2024 | 51.00 | 51.95 | 50.05 | 51.83 | 51.83 | 77,028 |
| Jul 11, 2024 | 48.50 | 50.90 | 47.75 | 50.03 | 50.03 | 76,918 |
| Jul 10, 2024 | 48.51 | 49.40 | 48.00 | 48.58 | 48.58 | 16,216 |
| Jul 09, 2024 | 47.15 | 49.60 | 47.15 | 48.51 | 48.51 | 14,624 |
| Jul 08, 2024 | 48.02 | 50.00 | 48.02 | 48.65 | 48.65 | 17,149 |
| Jul 05, 2024 | 50.00 | 50.00 | 48.10 | 49.01 | 49.01 | 47,998 |
| Jul 04, 2024 | 47.94 | 49.54 | 47.94 | 48.93 | 48.93 | 61,517 |
| Jul 03, 2024 | 48.80 | 48.80 | 47.01 | 47.94 | 47.94 | 48,822 |
| Jul 02, 2024 | 48.05 | 48.10 | 46.67 | 47.00 | 47.00 | 104,838 |
| Jul 01, 2024 | 48.34 | 48.35 | 46.66 | 47.05 | 47.05 | 103,357 |
| Jun 28, 2024 | 47.00 | 48.00 | 45.60 | 46.97 | 46.97 | 73,581 |
| Jun 27, 2024 | 46.78 | 48.29 | 46.10 | 46.38 | 46.38 | 12,897 |
| Jun 26, 2024 | 48.44 | 48.44 | 46.75 | 47.88 | 47.88 | 23,069 |
| Jun 25, 2024 | 47.50 | 48.10 | 46.50 | 47.34 | 47.34 | 14,018 |
| Jun 24, 2024 | 46.89 | 48.00 | 46.10 | 47.23 | 47.23 | 34,187 |
| Jun 21, 2024 | 45.95 | 46.89 | 45.65 | 45.79 | 45.79 | 11,041 |
| Jun 20, 2024 | 47.00 | 48.00 | 45.00 | 45.50 | 45.50 | 39,753 |
| Jun 19, 2024 | 48.30 | 48.30 | 46.00 | 47.10 | 47.10 | 12,239 |
| Jun 18, 2024 | 49.22 | 49.22 | 46.15 | 46.88 | 46.88 | 17,214 |
| Jun 14, 2024 | 47.16 | 48.15 | 46.50 | 46.93 | 46.93 | 15,766 |
| Jun 13, 2024 | 48.33 | 49.23 | 46.45 | 47.16 | 47.16 | 28,993 |
| Jun 12, 2024 | 47.42 | 48.57 | 47.05 | 48.13 | 48.13 | 17,407 |
| Jun 11, 2024 | 45.99 | 47.38 | 45.00 | 46.89 | 46.89 | 23,150 |
| Jun 10, 2024 | 44.50 | 47.45 | 44.50 | 46.26 | 46.26 | 35,269 |
| Jun 07, 2024 | 45.95 | 45.95 | 43.60 | 45.25 | 45.25 | 29,926 |
| Jun 06, 2024 | 43.25 | 44.75 | 42.25 | 44.60 | 44.60 | 25,470 |
| Jun 05, 2024 | 43.00 | 44.00 | 42.65 | 42.65 | 42.65 | 23,416 |
| Jun 04, 2024 | 46.40 | 48.45 | 44.90 | 44.90 | 44.90 | 14,854 |
| Jun 03, 2024 | 47.75 | 47.75 | 45.85 | 47.25 | 47.25 | 28,742 |
| May 31, 2024 | 49.10 | 50.45 | 45.70 | 45.85 | 45.85 | 49,066 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.