DroneAcharya Aerial Innovations Limited (BOM:543713)
India · Delayed Price · Currency is INR 77.32
+2.32 (3.09%)
At close: Aug 18, 2025
BOM:543713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 77.00 | 77.48 | 75.52 | 76.32 | 76.32 | -0.91% | 33,000 |
| Aug 21, 2025 | 78.50 | 78.50 | 77.00 | 77.02 | 77.02 | -0.14% | 23,000 |
| Aug 20, 2025 | 79.99 | 79.99 | 77.00 | 77.13 | 77.13 | -1.05% | 26,000 |
| Aug 19, 2025 | 78.49 | 79.00 | 77.48 | 77.95 | 77.95 | 0.81% | 36,000 |
| Aug 18, 2025 | 78.00 | 78.00 | 76.00 | 77.32 | 77.32 | 3.09% | 46,000 |
| Aug 14, 2025 | 75.98 | 75.98 | 74.50 | 75.00 | 75.00 | 0.75% | 31,000 |
| Aug 13, 2025 | 71.55 | 74.84 | 71.30 | 74.44 | 74.44 | 1.47% | 29,000 |
| Aug 12, 2025 | 77.50 | 78.49 | 72.30 | 73.36 | 73.36 | -2.77% | 81,000 |
| Aug 11, 2025 | 71.65 | 75.90 | 71.65 | 75.45 | 75.45 | 9.55% | 72,000 |
| Aug 8, 2025 | 70.89 | 70.89 | 68.50 | 68.87 | 68.87 | -3.00% | 26,000 |
| Aug 7, 2025 | 71.15 | 71.15 | 69.58 | 71.00 | 71.00 | -0.21% | 21,000 |
| Aug 6, 2025 | 70.51 | 72.46 | 69.80 | 71.15 | 71.15 | -0.36% | 40,000 |
| Aug 5, 2025 | 70.50 | 72.92 | 70.50 | 71.41 | 71.41 | -0.47% | 19,000 |
| Aug 4, 2025 | 72.55 | 73.50 | 71.22 | 71.75 | 71.75 | -3.05% | 37,000 |
| Aug 1, 2025 | 73.30 | 74.98 | 72.80 | 74.01 | 74.01 | 0.73% | 24,000 |
| Jul 31, 2025 | 73.00 | 77.87 | 72.59 | 73.47 | 73.47 | -3.28% | 51,000 |
| Jul 30, 2025 | 79.00 | 79.00 | 74.63 | 75.96 | 75.96 | -3.30% | 41,000 |
| Jul 29, 2025 | 79.79 | 79.79 | 77.31 | 78.55 | 78.55 | 0.29% | 19,000 |
| Jul 28, 2025 | 78.50 | 79.79 | 77.00 | 78.32 | 78.32 | -1.17% | 36,000 |
| Jul 25, 2025 | 79.15 | 81.29 | 78.86 | 79.25 | 79.25 | -2.46% | 41,000 |
| Jul 24, 2025 | 82.00 | 83.80 | 80.69 | 81.25 | 81.25 | -0.26% | 29,000 |
| Jul 23, 2025 | 82.99 | 83.00 | 80.62 | 81.46 | 81.46 | -1.26% | 27,000 |
| Jul 22, 2025 | 78.01 | 83.50 | 78.01 | 82.50 | 82.50 | 2.98% | 64,000 |
| Jul 21, 2025 | 81.00 | 81.06 | 78.38 | 80.11 | 80.11 | -2.90% | 74,000 |
| Jul 18, 2025 | 83.00 | 83.99 | 80.20 | 82.50 | 82.50 | -2.20% | 62,000 |
| Jul 17, 2025 | 81.00 | 84.87 | 81.00 | 84.36 | 84.36 | 3.36% | 70,000 |
| Jul 16, 2025 | 83.69 | 83.80 | 80.20 | 81.62 | 81.62 | -2.23% | 77,000 |
| Jul 15, 2025 | 87.00 | 87.00 | 82.84 | 83.48 | 83.48 | -4.27% | 71,000 |
| Jul 14, 2025 | 89.00 | 89.00 | 85.09 | 87.20 | 87.20 | -2.64% | 129,000 |
| Jul 11, 2025 | 88.00 | 90.74 | 87.00 | 89.56 | 89.56 | -0.83% | 41,000 |
| Jul 10, 2025 | 92.00 | 92.00 | 88.13 | 90.31 | 90.31 | -1.83% | 45,000 |
| Jul 9, 2025 | 90.90 | 92.50 | 87.25 | 91.99 | 91.99 | 2.12% | 93,000 |
| Jul 8, 2025 | 89.50 | 91.00 | 87.20 | 90.08 | 90.08 | 2.17% | 88,000 |
| Jul 7, 2025 | 93.00 | 93.00 | 86.03 | 88.17 | 88.17 | -2.63% | 133,000 |
| Jul 4, 2025 | 98.60 | 98.60 | 90.55 | 90.55 | 90.55 | -4.99% | 202,000 |
| Jul 3, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 4.99% | 116,000 |
| Jul 2, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 5.00% | 18,000 |
| Jul 1, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 4.99% | 12,000 |
| Jun 30, 2025 | 76.86 | 82.35 | 75.00 | 82.35 | 82.35 | 5.00% | 114,000 |
| Jun 27, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -2.00% | 32,000 |
| Jun 26, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -2.00% | 10,000 |
| Jun 25, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -1.99% | 17,000 |
| Jun 24, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -2.00% | 28,000 |
| Jun 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.99% | 15,000 |
| Jun 20, 2025 | 86.80 | 86.80 | 86.75 | 86.75 | 86.75 | -2.00% | 32,000 |
| Jun 19, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -1.99% | 26,000 |
| Jun 18, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -2.00% | 1,000 |
| Jun 17, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -2.00% | 9,000 |
| Jun 16, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.99% | 14,000 |
| Jun 13, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -1.99% | 5,000 |