DroneAcharya Aerial Innovations Limited (BOM:543713)
India · Delayed Price · Currency is INR 32.43
+0.68 (2.14%)
At close: Oct 5, 2026
BOM:543713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 32.00 | 33.30 | 31.70 | 32.43 | 32.43 | 2.14% | 26,000 |
| Oct 1, 2026 | 31.75 | 32.50 | 31.03 | 31.75 | 31.75 | -2.49% | 17,000 |
| Sep 30, 2026 | 32.69 | 33.00 | 32.04 | 32.56 | 32.56 | 1.59% | 23,000 |
| Sep 29, 2026 | 32.40 | 32.80 | 31.85 | 32.05 | 32.05 | -0.09% | 12,000 |
| Sep 28, 2026 | 33.33 | 33.33 | 31.75 | 32.08 | 32.08 | -3.75% | 26,000 |
| Sep 25, 2026 | 35.90 | 36.20 | 33.33 | 33.33 | 33.33 | -4.99% | 76,000 |
| Sep 24, 2026 | 34.80 | 35.08 | 34.80 | 35.08 | 35.08 | 5.00% | 75,000 |
| Sep 23, 2026 | 32.98 | 33.41 | 32.98 | 33.41 | 33.41 | 5.00% | 24,000 |
| Sep 22, 2026 | 31.25 | 31.82 | 31.05 | 31.82 | 31.82 | 4.98% | 54,000 |
| Sep 21, 2026 | 31.60 | 31.60 | 29.98 | 30.31 | 30.31 | -3.16% | 64,000 |
| Sep 18, 2026 | 32.00 | 32.00 | 31.13 | 31.30 | 31.30 | -2.19% | 19,000 |
| Sep 17, 2026 | 32.45 | 32.55 | 32.00 | 32.00 | 32.00 | -1.23% | 17,000 |
| Sep 16, 2026 | 31.65 | 32.66 | 31.60 | 32.40 | 32.40 | 4.15% | 31,000 |
| Sep 15, 2026 | 31.84 | 32.70 | 31.00 | 31.11 | 31.11 | -2.78% | 37,000 |
| Sep 11, 2026 | 32.05 | 32.05 | 31.50 | 32.00 | 32.00 | -0.34% | 39,000 |
| Sep 10, 2026 | 32.50 | 32.95 | 32.10 | 32.11 | 32.11 | -0.71% | 31,000 |
| Sep 9, 2026 | 32.90 | 32.90 | 32.17 | 32.34 | 32.34 | -0.92% | 15,000 |
| Sep 8, 2026 | 32.29 | 32.95 | 31.74 | 32.64 | 32.64 | 1.65% | 30,000 |
| Sep 7, 2026 | 33.44 | 33.44 | 32.01 | 32.11 | 32.11 | -3.52% | 54,000 |
| Sep 4, 2026 | 33.00 | 33.37 | 32.52 | 33.28 | 33.28 | 0.18% | 23,000 |
| Sep 3, 2026 | 33.76 | 34.42 | 33.03 | 33.22 | 33.22 | -1.45% | 51,000 |
| Sep 2, 2026 | 33.76 | 34.35 | 33.71 | 33.71 | 33.71 | -0.50% | 17,000 |
| Sep 1, 2026 | 34.06 | 34.51 | 33.85 | 33.88 | 33.88 | -0.53% | 21,000 |
| Aug 31, 2026 | 34.25 | 34.25 | 34.03 | 34.06 | 34.06 | -1.56% | 11,000 |
| Aug 28, 2026 | 34.75 | 35.48 | 34.51 | 34.60 | 34.60 | -0.14% | 25,000 |
| Aug 27, 2026 | 35.00 | 35.50 | 34.58 | 34.65 | 34.65 | -2.67% | 35,000 |
| Aug 26, 2026 | 35.00 | 35.99 | 34.80 | 35.60 | 35.60 | 2.36% | 36,000 |
| Aug 25, 2026 | 35.00 | 35.50 | 34.31 | 34.78 | 34.78 | -0.80% | 17,000 |
| Aug 24, 2026 | 36.10 | 36.49 | 35.00 | 35.06 | 35.06 | -2.75% | 65,000 |
| Aug 21, 2026 | 33.50 | 36.05 | 33.50 | 36.05 | 36.05 | 4.98% | 44,000 |
| Aug 20, 2026 | 34.51 | 35.00 | 34.10 | 34.34 | 34.34 | -0.03% | 16,000 |
| Aug 19, 2026 | 34.90 | 35.50 | 34.35 | 34.35 | 34.35 | -2.66% | 24,000 |
| Aug 18, 2026 | 35.05 | 36.00 | 34.50 | 35.29 | 35.29 | -0.40% | 30,000 |
| Aug 17, 2026 | 36.00 | 36.00 | 35.02 | 35.43 | 35.43 | -0.84% | 24,000 |
| Aug 14, 2026 | 35.30 | 36.05 | 35.30 | 35.73 | 35.73 | -0.69% | 14,000 |
| Aug 13, 2026 | 36.80 | 36.80 | 35.80 | 35.98 | 35.98 | -1.96% | 24,000 |
| Aug 12, 2026 | 35.80 | 36.85 | 35.60 | 36.70 | 36.70 | 3.09% | 19,000 |
| Aug 11, 2026 | 36.60 | 36.65 | 35.55 | 35.60 | 35.60 | -2.73% | 25,000 |
| Aug 10, 2026 | 36.55 | 36.80 | 36.00 | 36.60 | 36.60 | 1.13% | 34,000 |
| Aug 7, 2026 | 36.91 | 36.91 | 36.01 | 36.19 | 36.19 | -1.44% | 32,000 |
| Aug 6, 2026 | 36.65 | 36.90 | 36.02 | 36.72 | 36.72 | 0.74% | 27,000 |
| Aug 5, 2026 | 37.00 | 37.00 | 35.60 | 36.45 | 36.45 | -0.74% | 28,000 |
| Aug 4, 2026 | 35.50 | 36.72 | 35.30 | 36.72 | 36.72 | 4.35% | 42,000 |
| Aug 3, 2026 | 34.82 | 35.85 | 34.82 | 35.19 | 35.19 | 0.98% | 32,000 |
| Jul 31, 2026 | 35.90 | 35.90 | 34.62 | 34.85 | 34.85 | -0.83% | 19,000 |
| Jul 30, 2026 | 35.85 | 35.85 | 34.65 | 35.14 | 35.14 | -0.96% | 17,000 |
| Jul 29, 2026 | 35.20 | 35.78 | 34.75 | 35.48 | 35.48 | 0.65% | 21,000 |
| Jul 28, 2026 | 36.22 | 36.26 | 35.15 | 35.25 | 35.25 | -2.68% | 40,000 |
| Jul 27, 2026 | 35.56 | 36.60 | 35.56 | 36.22 | 36.22 | 1.09% | 43,000 |
| Jul 24, 2026 | 36.15 | 37.00 | 35.40 | 35.83 | 35.83 | -2.37% | 43,000 |