Aarey Drugs & Pharmaceuticals Limited (BOM:524412)
India · Delayed Price · Currency is INR 78.39
+0.92 (1.19%)
At close: Jul 31, 2026
BOM:524412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.14 | 78.39 | 76.14 | 78.39 | 78.39 | 1.19% | 2,002 |
| Jul 30, 2026 | 74.61 | 77.47 | 74.61 | 77.47 | 77.47 | 1.97% | 1,101 |
| Jul 29, 2026 | 76.01 | 76.01 | 75.97 | 75.97 | 75.97 | -2.00% | 694 |
| Jul 28, 2026 | 74.50 | 77.52 | 74.48 | 77.52 | 77.52 | 2.00% | 198 |
| Jul 27, 2026 | 76.41 | 76.41 | 76.00 | 76.00 | 76.00 | 1.44% | 11,115 |
| Jul 24, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -1.99% | 25,101 |
| Jul 23, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -2.00% | 172 |
| Jul 22, 2026 | 79.08 | 79.08 | 77.97 | 78.00 | 78.00 | -1.96% | 6,146 |
| Jul 21, 2026 | 76.45 | 79.56 | 76.44 | 79.56 | 79.56 | 2.00% | 10,061 |
| Jul 20, 2026 | 75.74 | 78.00 | 75.74 | 78.00 | 78.00 | 0.93% | 15,758 |
| Jul 17, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.99% | 140 |
| Jul 16, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.99% | 5 |
| Jul 15, 2026 | 81.00 | 81.00 | 80.45 | 80.45 | 80.45 | -2.00% | 506 |
| Jul 14, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -1.99% | 55,103 |
| Jul 13, 2026 | 85.46 | 85.46 | 83.76 | 83.76 | 83.76 | -1.99% | 40,161 |
| 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 |