DroneAcharya Aerial Innovations Limited (BOM:543713)
India · Delayed Price · Currency is INR 33.71
+1.60 (4.98%)
At close: Mar 6, 2026
BOM:543713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.10 | 33.71 | 32.10 | 33.71 | 33.71 | 4.98% | 81,000 |
| Mar 5, 2026 | 30.60 | 32.11 | 30.58 | 32.11 | 32.11 | 4.97% | 91,000 |
| Mar 4, 2026 | 30.06 | 31.01 | 30.06 | 30.59 | 30.59 | -2.92% | 76,000 |
| Mar 2, 2026 | 32.11 | 32.79 | 31.41 | 31.51 | 31.51 | -4.20% | 74,000 |
| Feb 27, 2026 | 32.50 | 33.00 | 32.38 | 32.89 | 32.89 | -0.81% | 46,000 |
| Feb 26, 2026 | 34.50 | 34.70 | 33.00 | 33.16 | 33.16 | -2.90% | 65,000 |
| Feb 25, 2026 | 34.11 | 34.35 | 34.00 | 34.15 | 34.15 | -0.67% | 19,000 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.17 | 34.38 | 34.38 | -0.58% | 35,000 |
| Feb 23, 2026 | 34.51 | 35.21 | 34.10 | 34.58 | 34.58 | -0.12% | 32,000 |
| Feb 20, 2026 | 34.80 | 34.99 | 34.51 | 34.62 | 34.62 | 0.06% | 34,000 |
| Feb 19, 2026 | 35.10 | 35.10 | 34.51 | 34.60 | 34.60 | -1.34% | 51,000 |
| Feb 18, 2026 | 34.95 | 35.89 | 34.95 | 35.07 | 35.07 | -1.10% | 42,000 |
| Feb 17, 2026 | 36.00 | 36.10 | 34.94 | 35.46 | 35.46 | -1.14% | 52,000 |
| Feb 16, 2026 | 36.10 | 36.26 | 35.80 | 35.87 | 35.87 | 0.70% | 30,000 |
| Feb 13, 2026 | 36.50 | 36.70 | 35.51 | 35.62 | 35.62 | -1.71% | 50,000 |
| Feb 12, 2026 | 37.25 | 37.25 | 36.11 | 36.24 | 36.24 | -1.44% | 38,000 |
| Feb 11, 2026 | 37.25 | 37.30 | 36.53 | 36.77 | 36.77 | -0.27% | 27,000 |
| Feb 10, 2026 | 37.00 | 37.00 | 36.22 | 36.87 | 36.87 | 0.90% | 28,000 |
| Feb 9, 2026 | 37.00 | 37.11 | 36.24 | 36.54 | 36.54 | -0.38% | 266,000 |
| Feb 6, 2026 | 37.00 | 37.30 | 36.50 | 36.68 | 36.68 | -0.86% | 38,000 |
| Feb 5, 2026 | 37.68 | 37.90 | 36.15 | 37.00 | 37.00 | 0.16% | 74,000 |
| Feb 4, 2026 | 36.15 | 37.21 | 36.15 | 36.94 | 36.94 | 4.00% | 60,000 |
| Feb 3, 2026 | 35.01 | 36.50 | 35.00 | 35.52 | 35.52 | 2.16% | 78,000 |
| Feb 2, 2026 | 37.80 | 38.17 | 34.55 | 34.77 | 34.77 | -4.37% | 164,000 |
| Feb 1, 2026 | 35.00 | 36.36 | 35.00 | 36.36 | 36.36 | 5.00% | 49,000 |
| Jan 30, 2026 | 34.75 | 36.40 | 34.08 | 34.63 | 34.63 | -1.73% | 129,000 |
| Jan 29, 2026 | 36.22 | 36.68 | 35.11 | 35.24 | 35.24 | -2.71% | 89,000 |
| Jan 28, 2026 | 35.45 | 36.44 | 35.20 | 36.22 | 36.22 | 2.75% | 60,000 |
| Jan 27, 2026 | 37.10 | 37.30 | 35.25 | 35.25 | 35.25 | -4.99% | 99,000 |
| Jan 23, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 4.98% | 19,000 |
| Jan 22, 2026 | 33.76 | 35.34 | 33.76 | 35.34 | 35.34 | 4.99% | 47,000 |
| Jan 21, 2026 | 34.55 | 35.50 | 32.87 | 33.66 | 33.66 | -2.66% | 124,000 |
| Jan 20, 2026 | 35.66 | 36.02 | 34.58 | 34.58 | 34.58 | -4.97% | 105,000 |
| Jan 19, 2026 | 37.50 | 37.50 | 35.69 | 36.39 | 36.39 | -3.09% | 90,000 |
| Jan 16, 2026 | 38.60 | 38.78 | 37.54 | 37.55 | 37.55 | -1.18% | 45,000 |
| Jan 14, 2026 | 37.80 | 38.50 | 37.40 | 38.00 | 38.00 | 1.06% | 25,000 |
| Jan 13, 2026 | 37.70 | 38.80 | 37.50 | 37.60 | 37.60 | -0.24% | 42,000 |
| Jan 12, 2026 | 38.60 | 38.60 | 37.41 | 37.69 | 37.69 | -3.01% | 76,000 |
| Jan 9, 2026 | 38.35 | 39.80 | 38.11 | 38.86 | 38.86 | 1.30% | 58,000 |
| Jan 8, 2026 | 39.99 | 39.99 | 38.20 | 38.36 | 38.36 | -3.25% | 65,000 |
| Jan 7, 2026 | 41.00 | 41.00 | 39.25 | 39.65 | 39.65 | -4.00% | 75,000 |
| Jan 6, 2026 | 41.00 | 41.57 | 40.76 | 41.30 | 41.30 | 1.80% | 34,000 |
| Jan 5, 2026 | 42.50 | 42.98 | 40.05 | 40.57 | 40.57 | -3.59% | 115,000 |
| Jan 2, 2026 | 42.49 | 42.90 | 41.56 | 42.08 | 42.08 | -0.96% | 66,000 |
| Jan 1, 2026 | 43.69 | 43.90 | 42.37 | 42.49 | 42.49 | -1.09% | 38,000 |
| Dec 31, 2025 | 42.00 | 43.40 | 41.02 | 42.96 | 42.96 | 2.82% | 79,000 |
| Dec 30, 2025 | 41.22 | 44.59 | 41.22 | 41.78 | 41.78 | -3.15% | 141,000 |
| Dec 29, 2025 | 43.14 | 43.85 | 43.14 | 43.14 | 43.14 | -5.00% | 108,000 |
| Dec 26, 2025 | 48.00 | 48.50 | 45.41 | 45.41 | 45.41 | -4.98% | 116,000 |
| Dec 24, 2025 | 46.80 | 47.79 | 46.10 | 47.79 | 47.79 | 4.99% | 68,000 |