NSE - Delayed Quote INR

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS)

Compare
61.28 -2.13 (-3.36%)
At close: October 22 at 3:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 64.67 64.67 60.26 61.28 61.28 30,426
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 9, 2024 61.52 65.00 61.00 62.76 62.76 23,188
Oct 8, 2024 61.25 63.29 60.52 62.56 62.56 37,134
Oct 7, 2024 65.60 66.30 62.94 63.71 63.71 33,091
Oct 4, 2024 67.56 68.14 64.55 66.26 66.26 30,012
Oct 3, 2024 66.67 70.00 66.67 67.56 67.56 34,447
Oct 1, 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 9, 2024 71.96 71.96 67.15 69.75 69.75 68,128
Sep 6, 2024 70.87 72.76 69.92 70.69 70.69 41,194
Sep 5, 2024 73.90 74.80 70.00 70.87 70.87 121,065
Sep 4, 2024 70.40 74.00 70.40 73.61 73.61 202,217
Sep 3, 2024 72.97 73.00 71.00 72.49 72.49 295,759
Sep 2, 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 9, 2024 52.65 54.00 51.41 53.34 53.34 101,481
Aug 8, 2024 52.00 53.85 51.05 52.65 52.65 164,274
Aug 7, 2024 49.74 51.90 49.00 51.42 51.42 161,254
Aug 6, 2024 47.45 50.54 47.15 48.42 48.42 109,444
Aug 5, 2024 49.60 49.70 48.00 48.70 48.70 59,718
Aug 2, 2024 49.00 51.00 48.60 49.57 49.57 69,811
Aug 1, 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 9, 2024 47.15 49.60 47.15 48.51 48.51 14,624
Jul 8, 2024 48.02 50.00 48.02 48.65 48.65 17,149
Jul 5, 2024 50.00 50.00 48.10 49.01 49.01 47,998
Jul 4, 2024 47.94 49.54 47.94 48.93 48.93 61,517
Jul 3, 2024 48.80 48.80 47.01 47.94 47.94 48,822
Jul 2, 2024 48.05 48.10 46.67 47.00 47.00 104,838
Jul 1, 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 7, 2024 45.95 45.95 43.60 45.25 45.25 29,926
Jun 6, 2024 43.25 44.75 42.25 44.60 44.60 25,470
Jun 5, 2024 43.00 44.00 42.65 42.65 42.65 23,416
Jun 4, 2024 46.40 48.45 44.90 44.90 44.90 14,854
Jun 3, 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
May 30, 2024 50.75 50.75 46.75 48.10 48.10 27,195
May 29, 2024 49.00 49.00 48.50 49.00 49.00 34,231
May 28, 2024 51.30 51.30 49.00 49.25 49.25 17,104
May 27, 2024 50.00 51.80 48.85 50.45 50.45 42,245
May 24, 2024 49.00 51.50 49.00 49.90 49.90 20,442
May 23, 2024 50.75 50.80 49.10 50.30 50.30 7,125
May 22, 2024 51.80 51.80 48.50 50.00 50.00 8,354
May 21, 2024 51.90 51.90 49.55 49.90 49.90 18,580
May 17, 2024 50.60 52.50 50.50 50.85 50.85 25,678
May 16, 2024 53.25 53.25 50.35 51.15 51.15 14,203
May 15, 2024 53.00 53.30 51.05 51.75 51.75 21,113
May 14, 2024 48.15 51.00 48.15 51.00 51.00 31,886
May 13, 2024 49.80 49.80 47.40 48.60 48.60 41,646
May 10, 2024 50.85 51.95 48.00 49.80 49.80 16,093
May 9, 2024 52.00 53.25 49.70 50.40 50.40 10,448
May 8, 2024 54.70 54.70 51.20 52.25 52.25 13,701
May 7, 2024 54.10 55.35 52.05 52.55 52.55 39,950
May 6, 2024 54.50 56.00 54.20 54.75 54.75 34,650
May 3, 2024 54.90 56.20 54.10 55.05 55.05 55,944
May 2, 2024 53.90 54.90 53.00 54.90 54.90 151,166
Apr 30, 2024 54.70 54.70 51.95 52.30 52.30 31,260
Apr 29, 2024 55.20 55.90 52.30 53.10 53.10 32,722
Apr 26, 2024 53.30 55.55 51.05 54.40 54.40 122,637
Apr 25, 2024 51.45 53.25 50.75 53.25 53.25 117,198
Apr 24, 2024 49.00 50.75 48.70 50.75 50.75 106,673
Apr 23, 2024 46.90 48.80 45.15 48.35 48.35 39,784
Apr 22, 2024 47.05 48.00 46.60 46.90 46.90 15,050
Apr 19, 2024 47.95 48.00 46.50 47.10 47.10 14,112
Apr 18, 2024 47.35 47.90 46.05 46.60 46.60 16,091
Apr 16, 2024 46.45 48.65 46.45 47.35 47.35 38,088
Apr 15, 2024 48.20 49.00 45.95 46.45 46.45 42,899
Apr 12, 2024 47.95 49.35 47.00 48.20 48.20 42,151
Apr 10, 2024 47.50 49.10 45.25 47.90 47.90 29,330
Apr 9, 2024 48.50 50.80 47.00 47.50 47.50 45,714
Apr 8, 2024 47.95 49.15 47.95 48.45 48.45 20,767
Apr 5, 2024 48.75 49.40 47.00 48.15 48.15 36,867
Apr 4, 2024 50.10 50.10 47.05 48.35 48.35 13,388
Apr 3, 2024 47.60 49.30 47.50 49.05 49.05 43,850
Apr 2, 2024 47.50 48.05 46.10 47.60 47.60 23,903
Apr 1, 2024 45.80 45.80 44.05 45.80 45.80 18,791
Mar 28, 2024 44.20 45.85 43.20 43.65 43.65 22,240
Mar 27, 2024 45.20 46.00 43.55 44.00 44.00 44,307
Mar 26, 2024 46.75 46.75 45.00 45.10 45.10 18,299
Mar 22, 2024 46.65 47.20 45.00 46.75 46.75 31,184
Mar 21, 2024 45.40 45.65 45.40 45.65 45.65 47,552
Mar 20, 2024 43.40 43.50 41.60 43.50 43.50 61,550
Mar 19, 2024 40.00 41.45 40.00 41.45 41.45 52,598
Mar 18, 2024 38.75 39.60 37.70 39.50 39.50 28,478
Mar 15, 2024 39.95 39.95 37.60 37.75 37.75 39,508
Mar 14, 2024 39.00 40.45 37.35 38.25 38.25 86,287
Mar 13, 2024 42.70 42.70 39.30 39.30 39.30 26,238
Mar 12, 2024 43.50 43.50 41.35 41.35 41.35 29,855
Mar 11, 2024 44.20 45.95 42.55 43.50 43.50 18,533
Mar 7, 2024 44.75 45.50 43.60 44.20 44.20 21,980
Mar 6, 2024 46.35 46.75 43.80 44.40 44.40 48,024
Mar 5, 2024 46.50 47.45 45.00 46.10 46.10 15,092
Mar 4, 2024 46.95 47.50 46.00 46.50 46.50 12,354
Mar 1, 2024 46.90 47.05 44.95 45.25 45.25 19,871
Feb 29, 2024 45.50 46.95 44.50 45.50 45.50 22,061
Feb 28, 2024 46.85 47.65 45.20 45.50 45.50 27,615
Feb 27, 2024 48.15 49.65 46.00 46.90 46.90 36,908
Feb 26, 2024 46.55 49.85 46.55 48.15 48.15 37,749
Feb 23, 2024 49.10 49.85 46.85 48.35 48.35 68,627
Feb 22, 2024 51.90 51.90 49.00 49.30 49.30 7,335
Feb 21, 2024 52.00 52.00 49.00 49.95 49.95 24,669
Feb 20, 2024 52.30 52.30 49.50 50.65 50.65 29,297
Feb 19, 2024 49.00 51.45 49.00 50.50 50.50 41,790
Feb 16, 2024 50.50 51.00 49.40 50.15 50.15 18,402
Feb 15, 2024 49.70 49.80 47.75 49.30 49.30 53,582
Feb 14, 2024 45.00 47.45 45.00 47.45 47.45 11,197
Feb 13, 2024 47.60 47.60 45.20 45.20 45.20 47,809
Feb 12, 2024 50.80 50.80 47.00 47.55 47.55 28,343
Feb 9, 2024 49.95 50.00 48.55 49.20 49.20 29,302
Feb 8, 2024 50.00 51.00 48.05 48.80 48.80 68,086
Feb 7, 2024 51.50 51.50 49.50 50.00 50.00 66,039
Feb 6, 2024 52.85 52.85 50.65 51.00 51.00 35,617
Feb 5, 2024 51.50 53.50 50.90 51.10 51.10 51,621
Feb 2, 2024 52.30 53.85 51.00 51.90 51.90 29,714
Feb 1, 2024 53.70 53.70 51.60 52.25 52.25 27,670
Jan 31, 2024 54.10 54.50 52.50 53.00 53.00 19,049
Jan 30, 2024 53.85 55.00 53.60 54.00 54.00 47,302
Jan 29, 2024 52.50 53.85 49.75 53.85 53.85 96,923
Jan 25, 2024 52.40 53.50 49.80 51.30 51.30 78,279
Jan 24, 2024 52.00 52.75 49.60 52.40 52.40 36,757
Jan 23, 2024 55.00 56.00 51.40 52.15 52.15 74,083
Jan 19, 2024 54.70 55.95 54.00 55.15 55.15 42,195
Jan 18, 2024 56.00 56.95 54.00 54.70 54.70 31,734
Jan 17, 2024 55.90 57.00 54.65 56.15 56.15 28,054
Jan 16, 2024 57.60 57.95 55.05 55.55 55.55 49,167
Jan 15, 2024 57.15 57.15 57.15 57.15 57.15 -
Jan 12, 2024 58.10 60.00 56.30 57.15 57.15 83,631
Jan 11, 2024 59.00 61.90 58.10 59.25 59.25 51,506
Jan 10, 2024 61.85 63.00 59.50 60.75 60.75 106,819
Jan 9, 2024 63.65 66.00 61.00 61.50 61.50 106,568
Jan 8, 2024 64.95 66.80 61.40 63.65 63.65 193,216
Jan 5, 2024 64.60 65.30 62.60 64.00 64.00 204,600
Jan 4, 2024 67.15 68.00 61.65 63.00 63.00 705,775
Jan 3, 2024 57.15 67.50 56.60 66.45 66.45 1,344,427
Jan 2, 2024 61.45 62.80 55.60 57.15 57.15 778,664
Jan 1, 2024 53.00 60.65 52.55 60.65 60.65 1,092,467
Dec 29, 2023 50.00 51.20 49.00 50.55 50.55 74,974
Dec 28, 2023 48.20 51.00 48.00 49.15 49.15 95,915
Dec 27, 2023 48.75 50.15 47.95 48.85 48.85 82,121
Dec 26, 2023 45.55 47.80 45.55 47.80 47.80 42,547
Dec 22, 2023 45.90 47.00 45.00 45.55 45.55 12,292
Dec 21, 2023 44.95 47.35 44.95 46.20 46.20 10,645
Dec 20, 2023 46.00 47.60 45.10 45.10 45.10 28,557
Dec 19, 2023 48.35 48.90 46.60 47.45 47.45 20,115
Dec 18, 2023 48.30 48.30 46.00 48.30 48.30 71,870
Dec 15, 2023 46.00 46.25 46.00 46.00 46.00 29,949
Dec 14, 2023 45.35 45.35 45.35 45.35 45.35 2,473
Dec 13, 2023 44.50 44.50 44.50 44.50 44.50 1,562
Dec 12, 2023 43.65 43.65 43.65 43.65 43.65 17,408
Dec 11, 2023 42.80 42.80 42.10 42.80 42.80 42,434
Dec 8, 2023 42.00 42.10 42.00 42.00 42.00 21,671
Dec 7, 2023 42.85 43.45 42.85 42.85 42.85 18,678
Dec 6, 2023 43.70 44.45 43.70 43.70 43.70 12,944
Dec 5, 2023 44.60 46.35 44.60 44.60 44.60 24,297
Dec 4, 2023 45.50 45.80 45.50 45.50 45.50 9,044
Dec 1, 2023 45.70 46.50 45.65 45.70 45.70 2,552
Nov 30, 2023 46.55 47.55 46.50 46.55 46.55 2,801
Nov 29, 2023 47.45 48.40 47.45 47.45 47.45 8,429
Nov 28, 2023 48.40 48.85 48.40 48.40 48.40 7,484
Nov 24, 2023 48.85 48.90 48.80 48.85 48.85 20,814
Nov 23, 2023 48.75 48.75 48.50 48.75 48.75 70,789
Nov 22, 2023 47.80 47.80 47.80 47.80 47.80 61,665
Nov 21, 2023 46.90 46.90 45.10 46.90 46.90 48,495
Nov 20, 2023 46.00 46.00 46.00 46.00 46.00 12,344
Nov 17, 2023 46.90 46.90 46.90 46.90 46.90 8,575
Nov 16, 2023 47.85 47.85 47.85 47.85 47.85 4,861
Nov 15, 2023 48.80 48.80 48.80 48.80 48.80 3,742
Nov 13, 2023 49.80 50.00 49.80 49.80 49.80 5,449
Nov 10, 2023 50.25 51.80 50.25 50.25 50.25 111,798
Nov 9, 2023 50.80 50.80 50.75 50.80 50.80 73,999
Nov 8, 2023 48.40 48.40 47.00 48.40 48.40 72,338
Nov 7, 2023 43.50 46.20 43.50 46.10 46.10 43,904
Nov 6, 2023 45.00 45.00 42.55 44.00 44.00 14,124
Nov 3, 2023 43.40 44.10 42.00 43.05 43.05 19,033
Nov 2, 2023 42.00 43.10 41.50 42.00 42.00 14,502
Nov 1, 2023 43.40 43.40 41.55 41.90 41.90 5,658
Oct 31, 2023 41.15 42.85 41.15 42.20 42.20 13,878
Oct 30, 2023 41.65 43.00 40.25 41.15 41.15 3,006
Oct 27, 2023 41.25 42.90 40.00 41.65 41.65 11,125
Oct 26, 2023 41.90 41.90 40.20 41.25 41.25 16,816
Oct 25, 2023 43.85 43.90 41.70 41.90 41.90 14,650
Oct 23, 2023 43.35 45.50 42.30 43.80 43.80 30,797

Related Tickers