AAREY DRUGS & PHARMACEUTICALS (AAREYDRUGS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 45.99 | 46.78 | 45.50 | 45.79 | 45.79 | 8,623 |
| 20 June 2024 | 47.50 | 47.74 | 46.15 | 46.22 | 46.22 | 5,098 |
| 19 June 2024 | 47.45 | 47.45 | 46.75 | 47.03 | 47.03 | 4,225 |
| 18 June 2024 | 47.69 | 47.69 | 46.20 | 47.45 | 47.45 | 1,427 |
| 14 June 2024 | 48.50 | 48.50 | 46.00 | 47.69 | 47.69 | 7,074 |
| 13 June 2024 | 48.00 | 48.30 | 47.00 | 47.50 | 47.50 | 2,651 |
| 12 June 2024 | 47.35 | 48.50 | 47.35 | 47.96 | 47.96 | 8,720 |
| 11 June 2024 | 45.99 | 47.50 | 45.99 | 47.34 | 47.34 | 5,273 |
| 10 June 2024 | 45.90 | 46.10 | 43.61 | 45.84 | 45.84 | 18,039 |
| 07 June 2024 | 44.00 | 45.95 | 44.00 | 45.90 | 45.90 | 14,091 |
| 06 June 2024 | 42.08 | 43.95 | 42.08 | 43.95 | 43.95 | 2,557 |
| 05 June 2024 | 42.02 | 42.02 | 41.86 | 41.86 | 41.86 | 44,775 |
| 04 June 2024 | 48.65 | 48.65 | 44.06 | 44.06 | 44.06 | 5,097 |
| 03 June 2024 | 45.69 | 47.70 | 45.69 | 46.37 | 46.37 | 8,078 |
| 31 May 2024 | 50.41 | 50.41 | 46.00 | 46.62 | 46.62 | 2,638 |
| 30 May 2024 | 49.95 | 50.70 | 47.50 | 48.01 | 48.01 | 8,824 |
| 29 May 2024 | 50.00 | 50.00 | 48.50 | 49.94 | 49.94 | 8,371 |
| 28 May 2024 | 51.00 | 51.00 | 49.52 | 50.24 | 50.24 | 276 |
| 27 May 2024 | 50.98 | 51.00 | 48.12 | 50.36 | 50.36 | 2,937 |
| 24 May 2024 | 49.15 | 51.22 | 49.05 | 49.20 | 49.20 | 783 |
| 23 May 2024 | 50.15 | 50.15 | 49.00 | 49.95 | 49.95 | 8,527 |
| 22 May 2024 | 50.00 | 52.00 | 49.30 | 51.06 | 51.06 | 9,676 |
| 21 May 2024 | 49.55 | 51.00 | 49.55 | 50.90 | 50.90 | 5,188 |
| 17 May 2024 | 51.00 | 51.51 | 49.50 | 51.49 | 51.49 | 9,445 |
| 16 May 2024 | 50.55 | 53.33 | 50.55 | 51.51 | 51.51 | 3,501 |
| 15 May 2024 | 52.50 | 53.99 | 52.50 | 52.98 | 52.98 | 2,124 |
| 14 May 2024 | 50.19 | 51.98 | 49.00 | 51.98 | 51.98 | 9,911 |
| 13 May 2024 | 51.84 | 51.84 | 49.02 | 49.51 | 49.51 | 2,674 |
| 10 May 2024 | 49.00 | 51.89 | 48.15 | 51.59 | 51.59 | 408 |
| 09 May 2024 | 53.48 | 53.73 | 49.62 | 49.68 | 49.68 | 7,794 |
| 08 May 2024 | 54.06 | 54.06 | 51.90 | 52.23 | 52.23 | 6,267 |
| 07 May 2024 | 56.99 | 56.99 | 52.00 | 52.98 | 52.98 | 8,568 |
| 06 May 2024 | 56.00 | 56.07 | 54.10 | 54.50 | 54.50 | 6,424 |
| 03 May 2024 | 56.00 | 56.45 | 53.20 | 54.97 | 54.97 | 20,314 |
| 02 May 2024 | 52.01 | 56.50 | 52.01 | 55.46 | 55.46 | 36,023 |
| 30 Apr 2024 | 52.20 | 53.85 | 51.33 | 53.85 | 53.85 | 1,007 |
| 29 Apr 2024 | 55.40 | 55.40 | 52.23 | 52.85 | 52.85 | 9,034 |
| 26 Apr 2024 | 55.10 | 55.50 | 53.50 | 54.92 | 54.92 | 29,894 |
| 25 Apr 2024 | 52.40 | 53.45 | 49.31 | 53.45 | 53.45 | 38,892 |
| 24 Apr 2024 | 49.10 | 50.91 | 48.75 | 50.91 | 50.91 | 40,858 |
| 23 Apr 2024 | 46.55 | 48.50 | 46.55 | 48.49 | 48.49 | 10,451 |
| 22 Apr 2024 | 46.06 | 48.00 | 46.06 | 47.23 | 47.23 | 891 |
| 19 Apr 2024 | 45.01 | 47.40 | 45.01 | 47.00 | 47.00 | 2,183 |
| 18 Apr 2024 | 48.20 | 48.25 | 46.35 | 47.00 | 47.00 | 432 |
| 16 Apr 2024 | 45.48 | 48.40 | 45.48 | 48.25 | 48.25 | 1,224 |
| 15 Apr 2024 | 48.00 | 48.00 | 46.36 | 46.41 | 46.41 | 5,236 |
| 12 Apr 2024 | 48.92 | 49.00 | 47.01 | 48.80 | 48.80 | 6,084 |
| 10 Apr 2024 | 47.25 | 49.95 | 46.69 | 49.28 | 49.28 | 9,570 |
| 09 Apr 2024 | 49.12 | 50.55 | 47.90 | 49.14 | 49.14 | 2,286 |
| 08 Apr 2024 | 47.95 | 48.50 | 47.95 | 48.16 | 48.16 | 986 |
| 05 Apr 2024 | 47.48 | 49.08 | 47.00 | 47.29 | 47.29 | 22,459 |
| 04 Apr 2024 | 49.91 | 49.91 | 46.00 | 48.69 | 48.69 | 4,132 |
| 03 Apr 2024 | 46.17 | 49.38 | 46.17 | 47.54 | 47.54 | 6,198 |
| 02 Apr 2024 | 45.97 | 48.70 | 45.97 | 47.07 | 47.07 | 1,715 |
| 01 Apr 2024 | 44.00 | 46.91 | 43.51 | 46.91 | 46.91 | 20,207 |
| 28 Mar 2024 | 45.25 | 45.94 | 43.51 | 44.68 | 44.68 | 3,388 |
| 27 Mar 2024 | 44.59 | 45.95 | 43.75 | 45.25 | 45.25 | 11,738 |
| 26 Mar 2024 | 46.20 | 46.45 | 44.32 | 45.97 | 45.97 | 4,186 |
| 22 Mar 2024 | 47.49 | 47.49 | 46.13 | 46.20 | 46.20 | 10,610 |
| 21 Mar 2024 | 45.20 | 45.23 | 45.20 | 45.23 | 45.23 | 690 |
| 20 Mar 2024 | 43.00 | 43.08 | 42.94 | 43.08 | 43.08 | 1,308 |
| 19 Mar 2024 | 40.00 | 41.03 | 40.00 | 41.03 | 41.03 | 799 |
| 18 Mar 2024 | 37.00 | 39.48 | 37.00 | 39.08 | 39.08 | 8,006 |
| 15 Mar 2024 | 39.80 | 39.80 | 37.75 | 37.84 | 37.84 | 5,346 |
| 14 Mar 2024 | 39.00 | 41.60 | 37.75 | 38.62 | 38.62 | 30,155 |
| 13 Mar 2024 | 41.80 | 41.80 | 39.71 | 39.71 | 39.71 | 5,365 |
| 12 Mar 2024 | 44.90 | 44.90 | 41.80 | 41.80 | 41.80 | 9,399 |
| 11 Mar 2024 | 46.30 | 46.30 | 43.00 | 43.99 | 43.99 | 1,343 |
| 07 Mar 2024 | 44.80 | 45.99 | 43.60 | 44.15 | 44.15 | 9,657 |
| 06 Mar 2024 | 46.04 | 46.99 | 43.74 | 45.40 | 45.40 | 13,379 |
| 05 Mar 2024 | 47.99 | 47.99 | 45.50 | 46.04 | 46.04 | 2,465 |
| 04 Mar 2024 | 47.94 | 47.94 | 45.30 | 46.55 | 46.55 | 3,294 |
| 01 Mar 2024 | 45.00 | 47.00 | 45.00 | 46.70 | 46.70 | 753 |
| 29 Feb 2024 | 44.20 | 46.75 | 44.20 | 45.19 | 45.19 | 3,892 |
| 28 Feb 2024 | 46.50 | 47.50 | 46.44 | 46.48 | 46.48 | 10,022 |
| 27 Feb 2024 | 48.10 | 48.95 | 45.72 | 48.88 | 48.88 | 17,337 |
| 26 Feb 2024 | 47.20 | 48.80 | 46.70 | 48.12 | 48.12 | 9,855 |
| 23 Feb 2024 | 50.00 | 50.00 | 47.05 | 48.84 | 48.84 | 7,599 |
| 22 Feb 2024 | 51.00 | 51.00 | 48.75 | 49.03 | 49.03 | 11,933 |
| 21 Feb 2024 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | 5,877 |
| 20 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.90 | 50.90 | 28,789 |
| 19 Feb 2024 | 51.90 | 51.97 | 50.00 | 50.03 | 50.03 | 6,889 |
| 16 Feb 2024 | 50.24 | 50.50 | 49.10 | 49.52 | 49.52 | 3,983 |
| 15 Feb 2024 | 48.87 | 50.30 | 48.00 | 49.40 | 49.40 | 32,047 |
| 14 Feb 2024 | 47.00 | 47.99 | 43.89 | 47.91 | 47.91 | 7,559 |
| 13 Feb 2024 | 44.75 | 49.30 | 44.69 | 46.20 | 46.20 | 6,578 |
| 12 Feb 2024 | 49.49 | 50.00 | 47.02 | 47.04 | 47.04 | 15,913 |
| 09 Feb 2024 | 50.00 | 50.00 | 48.30 | 49.49 | 49.49 | 793 |
| 08 Feb 2024 | 49.10 | 50.50 | 48.20 | 48.77 | 48.77 | 13,995 |
| 07 Feb 2024 | 51.80 | 51.80 | 49.55 | 50.72 | 50.72 | 22,543 |
| 06 Feb 2024 | 52.50 | 52.50 | 51.00 | 51.38 | 51.38 | 8,809 |
| 05 Feb 2024 | 52.60 | 52.80 | 50.54 | 51.18 | 51.18 | 8,293 |
| 02 Feb 2024 | 52.65 | 52.65 | 51.05 | 51.57 | 51.57 | 10,949 |
| 01 Feb 2024 | 53.20 | 53.75 | 50.86 | 52.65 | 52.65 | 1,951 |
| 31 Jan 2024 | 55.08 | 55.08 | 52.06 | 52.69 | 52.69 | 14,753 |
| 30 Jan 2024 | 54.89 | 54.89 | 53.00 | 54.79 | 54.79 | 8,266 |
| 29 Jan 2024 | 52.70 | 54.89 | 50.50 | 53.56 | 53.56 | 38,222 |
| 25 Jan 2024 | 52.80 | 55.00 | 49.88 | 52.98 | 52.98 | 30,733 |
| 24 Jan 2024 | 51.70 | 52.69 | 51.70 | 52.50 | 52.50 | 6,811 |
| 23 Jan 2024 | 55.39 | 56.75 | 51.59 | 51.59 | 51.59 | 27,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.