Aarey Drugs & Pharmaceuticals Limited (BOM:524412)
India · Delayed Price · Currency is INR 67.66
+1.46 (2.21%)
At close: Aug 11, 2025
BOM:524412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.00 | 68.00 | 64.33 | 65.92 | 65.92 | -2.57% | 2,511 |
| Aug 11, 2025 | 63.57 | 67.66 | 63.57 | 67.66 | 67.66 | 2.21% | 1,893 |
| Aug 8, 2025 | 67.30 | 68.74 | 65.56 | 66.20 | 66.20 | -1.63% | 1,640 |
| Aug 7, 2025 | 65.22 | 69.99 | 64.99 | 67.30 | 67.30 | -1.06% | 1,506 |
| Aug 6, 2025 | 68.61 | 71.49 | 67.12 | 68.02 | 68.02 | -3.52% | 5,790 |
| Aug 5, 2025 | 70.00 | 70.89 | 68.33 | 70.50 | 70.50 | 2.86% | 6,136 |
| Aug 4, 2025 | 67.05 | 69.95 | 64.90 | 68.54 | 68.54 | 2.37% | 14,759 |
| Aug 1, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2.00% | 3,084 |
| Jul 31, 2025 | 65.75 | 65.75 | 65.64 | 65.64 | 65.64 | 1.81% | 4,602 |
| Jul 30, 2025 | 63.00 | 64.47 | 62.01 | 64.47 | 64.47 | 1.99% | 7,058 |
| Jul 29, 2025 | 63.22 | 63.22 | 63.21 | 63.21 | 63.21 | -2.00% | 920 |
| Jul 28, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -1.27% | 3,550 |
| Jul 25, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -2.00% | 3,210 |
| Jul 24, 2025 | 66.60 | 66.66 | 66.60 | 66.66 | 66.66 | -1.72% | 721 |
| Jul 23, 2025 | 65.55 | 67.83 | 65.17 | 67.83 | 67.83 | 2.00% | 1,681 |
| Jul 22, 2025 | 63.97 | 66.50 | 63.97 | 66.50 | 66.50 | 1.88% | 1,137 |
| Jul 21, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -2.00% | 7,596 |
| Jul 18, 2025 | 65.22 | 67.37 | 64.73 | 66.60 | 66.60 | 0.83% | 21,249 |
| Jul 17, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.99% | 66 |
| Jul 16, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.99% | 3,052 |
| Jul 15, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.00% | 124 |
| Jul 14, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -2.00% | 811 |
| Jul 11, 2025 | 72.75 | 72.75 | 71.59 | 71.59 | 71.59 | - | 5,896 |
| Jul 10, 2025 | 71.00 | 71.59 | 71.00 | 71.59 | 71.59 | 1.99% | 1,600 |
| Jul 9, 2025 | 70.10 | 70.19 | 70.10 | 70.19 | 70.19 | 1.99% | 4,535 |
| Jul 8, 2025 | 68.82 | 69.53 | 68.82 | 68.82 | 68.82 | -1.69% | 2,033 |
| Jul 7, 2025 | 70.11 | 70.12 | 70.00 | 70.00 | 70.00 | -1.02% | 37,306 |
| Jul 4, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.99% | 3,408 |
| Jul 3, 2025 | 69.00 | 69.69 | 69.00 | 69.34 | 69.34 | -1.37% | 12,360 |
| Jul 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.99% | 3,551 |
| Jul 1, 2025 | 68.56 | 68.93 | 68.56 | 68.93 | 68.93 | 2.00% | 1,295 |
| Jun 30, 2025 | 66.11 | 67.58 | 66.11 | 67.58 | 67.58 | 0.19% | 3,519 |
| Jun 27, 2025 | 65.00 | 68.00 | 63.00 | 67.45 | 67.45 | 3.15% | 29,909 |
| Jun 26, 2025 | 64.95 | 66.49 | 63.02 | 65.39 | 65.39 | 2.14% | 7,997 |
| Jun 25, 2025 | 62.40 | 64.65 | 62.01 | 64.02 | 64.02 | 3.96% | 5,437 |
| Jun 24, 2025 | 60.00 | 62.40 | 59.45 | 61.58 | 61.58 | 3.58% | 2,953 |
| Jun 23, 2025 | 58.39 | 59.45 | 58.00 | 59.45 | 59.45 | 5.00% | 3,210 |
| Jun 20, 2025 | 54.55 | 57.22 | 53.50 | 56.62 | 56.62 | 3.89% | 2,375 |
| Jun 19, 2025 | 54.60 | 54.60 | 54.00 | 54.50 | 54.50 | -3.09% | 1,552 |
| Jun 18, 2025 | 55.06 | 56.89 | 54.48 | 56.24 | 56.24 | 1.28% | 3,207 |
| Jun 17, 2025 | 56.38 | 57.79 | 55.10 | 55.53 | 55.53 | -1.51% | 2,762 |
| Jun 16, 2025 | 56.25 | 56.38 | 56.00 | 56.38 | 56.38 | 4.99% | 2,347 |
| Jun 13, 2025 | 54.61 | 54.61 | 53.70 | 53.70 | 53.70 | -1.67% | 351 |
| Jun 12, 2025 | 54.46 | 55.80 | 54.43 | 54.61 | 54.61 | 0.33% | 1,031 |
| Jun 11, 2025 | 53.20 | 57.63 | 53.20 | 54.43 | 54.43 | -0.84% | 8,436 |
| Jun 10, 2025 | 54.00 | 55.50 | 53.50 | 54.89 | 54.89 | -0.20% | 3,153 |
| Jun 9, 2025 | 55.62 | 57.50 | 54.01 | 55.00 | 55.00 | -0.42% | 4,797 |
| Jun 6, 2025 | 52.73 | 55.35 | 51.20 | 55.23 | 55.23 | 4.72% | 17,919 |
| Jun 5, 2025 | 50.00 | 52.74 | 49.01 | 52.74 | 52.74 | 5.00% | 13,232 |
| Jun 4, 2025 | 51.80 | 52.59 | 49.73 | 50.23 | 50.23 | -2.96% | 7,755 |