DroneAcharya Aerial Innovations Limited (BOM:543713)
India · Delayed Price · Currency is INR 40.20
+3.65 (9.99%)
At close: Dec 5, 2025
BOM:543713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 40.20 | 37.31 | 40.20 | 40.20 | 9.99% | 499,000 |
| Dec 4, 2025 | 34.31 | 36.55 | 34.31 | 36.55 | 36.55 | 9.99% | 165,000 |
| Dec 3, 2025 | 32.75 | 36.95 | 32.68 | 33.23 | 33.23 | -8.48% | 2,065,000 |
| Dec 2, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -19.99% | 170,000 |
| Dec 1, 2025 | 45.38 | 48.00 | 45.38 | 45.38 | 45.38 | -19.99% | 548,000 |
| Nov 28, 2025 | 56.10 | 56.99 | 55.50 | 56.72 | 56.72 | 0.50% | 24,000 |
| Nov 27, 2025 | 56.72 | 56.89 | 56.21 | 56.44 | 56.44 | -0.79% | 13,000 |
| Nov 26, 2025 | 57.50 | 57.69 | 56.00 | 56.89 | 56.89 | -1.06% | 46,000 |
| Nov 25, 2025 | 59.94 | 59.94 | 57.50 | 57.50 | 57.50 | -1.74% | 33,000 |
| Nov 24, 2025 | 59.90 | 59.90 | 58.51 | 58.52 | 58.52 | -0.17% | 28,000 |
| Nov 21, 2025 | 59.12 | 59.99 | 58.50 | 58.62 | 58.62 | -2.88% | 34,000 |
| Nov 20, 2025 | 60.35 | 61.50 | 58.50 | 60.36 | 60.36 | 2.13% | 75,000 |
| Nov 19, 2025 | 58.80 | 59.90 | 57.80 | 59.10 | 59.10 | 0.89% | 47,000 |
| Nov 18, 2025 | 60.20 | 60.69 | 58.51 | 58.58 | 58.58 | -2.58% | 47,000 |
| Nov 17, 2025 | 59.99 | 61.75 | 59.20 | 60.13 | 60.13 | 0.82% | 93,000 |
| Nov 14, 2025 | 58.82 | 60.49 | 58.80 | 59.64 | 59.64 | 1.41% | 62,000 |
| Nov 13, 2025 | 59.70 | 61.50 | 58.80 | 58.81 | 58.81 | -1.74% | 81,000 |
| Nov 12, 2025 | 57.85 | 60.00 | 57.85 | 59.85 | 59.85 | 3.56% | 108,000 |
| Nov 11, 2025 | 57.39 | 58.50 | 56.50 | 57.79 | 57.79 | 2.85% | 64,000 |
| Nov 10, 2025 | 55.32 | 57.50 | 55.32 | 56.19 | 56.19 | -0.16% | 51,000 |
| Nov 7, 2025 | 56.00 | 59.26 | 55.19 | 56.28 | 56.28 | -0.58% | 70,000 |
| Nov 6, 2025 | 58.35 | 58.72 | 55.62 | 56.61 | 56.61 | -3.59% | 68,000 |
| Nov 4, 2025 | 59.77 | 60.00 | 58.50 | 58.72 | 58.72 | -0.49% | 57,000 |
| Nov 3, 2025 | 60.15 | 60.50 | 58.71 | 59.01 | 59.01 | -1.32% | 63,000 |
| Oct 31, 2025 | 60.76 | 60.99 | 59.12 | 59.80 | 59.80 | -0.55% | 65,000 |
| Oct 30, 2025 | 61.50 | 61.50 | 60.03 | 60.13 | 60.13 | -1.59% | 47,000 |
| Oct 29, 2025 | 61.00 | 62.79 | 61.00 | 61.10 | 61.10 | 0.02% | 70,000 |
| Oct 28, 2025 | 61.00 | 62.25 | 60.50 | 61.09 | 61.09 | 2.55% | 100,000 |
| Oct 27, 2025 | 63.40 | 63.40 | 58.50 | 59.57 | 59.57 | -4.03% | 90,000 |
| Oct 24, 2025 | 62.75 | 63.00 | 61.11 | 62.07 | 62.07 | 1.40% | 86,000 |
| Oct 23, 2025 | 64.95 | 65.40 | 61.00 | 61.21 | 61.21 | -2.19% | 199,000 |
| Oct 21, 2025 | 61.50 | 63.60 | 61.50 | 62.58 | 62.58 | 3.99% | 141,000 |
| Oct 20, 2025 | 57.30 | 61.50 | 57.30 | 60.18 | 60.18 | 5.43% | 172,000 |
| Oct 17, 2025 | 52.99 | 62.72 | 52.99 | 57.08 | 57.08 | 9.20% | 833,000 |
| Oct 16, 2025 | 53.00 | 53.45 | 52.16 | 52.27 | 52.27 | -0.82% | 70,000 |
| Oct 15, 2025 | 52.21 | 53.57 | 52.21 | 52.70 | 52.70 | -0.30% | 68,000 |
| Oct 14, 2025 | 51.98 | 54.35 | 51.98 | 52.86 | 52.86 | 1.19% | 124,000 |
| Oct 13, 2025 | 54.99 | 54.99 | 52.00 | 52.24 | 52.24 | -6.14% | 170,000 |
| Oct 10, 2025 | 56.50 | 56.50 | 54.03 | 55.66 | 55.66 | -0.73% | 109,000 |
| Oct 9, 2025 | 57.50 | 57.50 | 55.53 | 56.07 | 56.07 | -1.82% | 57,000 |
| Oct 8, 2025 | 58.00 | 59.00 | 56.07 | 57.11 | 57.11 | -0.97% | 110,000 |
| Oct 7, 2025 | 58.70 | 58.70 | 57.50 | 57.67 | 57.67 | -1.33% | 76,000 |
| Oct 6, 2025 | 58.10 | 58.77 | 57.51 | 58.45 | 58.45 | -1.70% | 153,000 |
| Oct 3, 2025 | 60.00 | 60.19 | 58.63 | 59.46 | 59.46 | -1.23% | 132,000 |
| Oct 1, 2025 | 61.00 | 61.49 | 59.75 | 60.20 | 60.20 | -0.77% | 109,000 |
| Sep 30, 2025 | 61.95 | 62.65 | 60.00 | 60.67 | 60.67 | -1.33% | 88,000 |
| Sep 29, 2025 | 62.05 | 63.01 | 60.50 | 61.49 | 61.49 | -5.08% | 175,000 |
| Sep 26, 2025 | 67.40 | 67.60 | 64.00 | 64.78 | 64.78 | -2.98% | 119,000 |
| Sep 25, 2025 | 68.50 | 68.70 | 66.14 | 66.77 | 66.77 | -0.55% | 119,000 |
| Sep 24, 2025 | 69.50 | 70.79 | 66.75 | 67.14 | 67.14 | -2.89% | 158,000 |