Aarey Drugs & Pharmaceuticals Limited (BOM:524412)
India · Delayed Price · Currency is INR 87.20
-0.50 (-0.57%)
At close: Jul 9, 2026
BOM:524412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -2.00% | 421 |
| Jul 9, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.57% | 5 |
| Jul 8, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -1.99% | 8,000 |
| Jul 7, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 1.86% | 5,000 |
| Jul 6, 2026 | 84.45 | 87.85 | 84.41 | 87.85 | 87.85 | 2.00% | 40,507 |
| Jul 3, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -1.99% | 2,375 |
| Jul 2, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | -2.00% | 21 |
| Jul 1, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -2.00% | 384 |
| Jun 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 1 |
| Jun 29, 2026 | 93.70 | 93.70 | 90.04 | 91.50 | 91.50 | -0.40% | 1,447 |
| Jun 25, 2026 | 91.48 | 91.87 | 91.48 | 91.87 | 91.87 | 2.00% | 1,798 |
| Jun 24, 2026 | 94.97 | 94.97 | 88.76 | 90.07 | 90.07 | -0.96% | 3,745 |
| Jun 23, 2026 | 90.00 | 91.88 | 89.00 | 90.94 | 90.94 | 3.92% | 6,727 |
| Jun 22, 2026 | 86.95 | 87.60 | 83.50 | 87.51 | 87.51 | 4.89% | 1,566 |
| Jun 19, 2026 | 81.81 | 85.00 | 79.51 | 83.43 | 83.43 | -0.06% | 3,323 |
| Jun 18, 2026 | 79.80 | 83.48 | 79.80 | 83.48 | 83.48 | 3.97% | 100 |
| Jun 17, 2026 | 77.00 | 81.50 | 77.00 | 80.29 | 80.29 | 3.44% | 1,411 |
| Jun 16, 2026 | 79.00 | 79.85 | 76.16 | 77.62 | 77.62 | -1.66% | 8,153 |
| Jun 15, 2026 | 82.00 | 82.00 | 78.85 | 78.93 | 78.93 | 0.04% | 508 |
| Jun 12, 2026 | 76.40 | 79.53 | 76.40 | 78.90 | 78.90 | 2.47% | 206 |
| Jun 11, 2026 | 77.01 | 78.59 | 76.95 | 77.00 | 77.00 | -4.94% | 232 |
| Jun 10, 2026 | 81.00 | 81.45 | 78.00 | 81.00 | 81.00 | -0.33% | 1,658 |
| Jun 9, 2026 | 80.00 | 81.70 | 78.00 | 81.27 | 81.27 | 1.84% | 1,339 |
| Jun 8, 2026 | 77.55 | 79.80 | 75.21 | 79.80 | 79.80 | 2.94% | 7,457 |
| Jun 5, 2026 | 78.50 | 78.50 | 75.50 | 77.52 | 77.52 | -1.25% | 2,028 |
| Jun 4, 2026 | 78.00 | 79.00 | 74.60 | 78.50 | 78.50 | - | 470 |
| Jun 3, 2026 | 73.50 | 78.50 | 73.50 | 78.50 | 78.50 | 4.58% | 61 |
| Jun 2, 2026 | 78.25 | 78.25 | 75.00 | 75.06 | 75.06 | -4.38% | 7,206 |
| Jun 1, 2026 | 77.00 | 80.00 | 76.73 | 78.50 | 78.50 | 2.28% | 3,609 |
| May 29, 2026 | 78.50 | 78.50 | 76.75 | 76.75 | 76.75 | -2.39% | 5,883 |
| May 27, 2026 | 81.48 | 81.48 | 77.00 | 78.63 | 78.63 | -1.09% | 3,326 |
| May 26, 2026 | 82.10 | 82.10 | 78.65 | 79.50 | 79.50 | -3.59% | 8,416 |
| May 25, 2026 | 81.50 | 84.20 | 81.50 | 82.46 | 82.46 | -2.99% | 184 |
| May 22, 2026 | 80.10 | 85.00 | 80.00 | 85.00 | 85.00 | 2.66% | 15,692 |
| May 21, 2026 | 85.30 | 86.00 | 82.75 | 82.80 | 82.80 | -4.28% | 7,171 |
| May 20, 2026 | 85.80 | 86.50 | 85.80 | 86.50 | 86.50 | 1.50% | 103 |
| May 19, 2026 | 88.00 | 89.00 | 85.00 | 85.22 | 85.22 | -3.65% | 5,792 |
| May 18, 2026 | 86.45 | 88.98 | 86.45 | 88.45 | 88.45 | -2.79% | 1,385 |
| May 15, 2026 | 89.52 | 91.00 | 88.90 | 90.99 | 90.99 | 1.64% | 10,033 |
| May 14, 2026 | 92.50 | 92.50 | 88.02 | 89.52 | 89.52 | 0.97% | 2,181 |
| May 13, 2026 | 91.40 | 91.40 | 87.20 | 88.66 | 88.66 | 1.83% | 5,534 |
| May 12, 2026 | 87.00 | 90.99 | 87.00 | 87.07 | 87.07 | -4.32% | 1,506 |
| May 11, 2026 | 92.88 | 92.88 | 91.00 | 91.00 | 91.00 | -1.09% | 629 |
| May 8, 2026 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | 4.84% | 19,178 |
| May 7, 2026 | 89.42 | 90.85 | 87.60 | 87.75 | 87.75 | -1.87% | 248 |
| May 6, 2026 | 87.16 | 90.99 | 87.00 | 89.42 | 89.42 | 0.51% | 8,057 |
| May 5, 2026 | 90.10 | 92.00 | 87.63 | 88.97 | 88.97 | -1.25% | 6,111 |
| May 4, 2026 | 91.00 | 91.00 | 87.21 | 90.10 | 90.10 | 1.24% | 1,836 |
| Apr 30, 2026 | 90.51 | 90.51 | 85.99 | 89.00 | 89.00 | -1.67% | 11,460 |
| Apr 29, 2026 | 94.95 | 95.80 | 90.25 | 90.51 | 90.51 | -4.16% | 10,260 |