NSE:AAREYDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.90	54.99	52.28	53.71	53.71	0.81%	47,694
Apr 1, 2026	52.99	53.28	52.28	53.28	53.28	4.99%	21,947
Mar 30, 2026	55.77	56.30	50.31	50.75	50.75	-9.21%	119,616
Mar 27, 2026	61.19	62.42	55.77	55.90	55.90	-9.78%	144,240
Mar 25, 2026	63.78	65.60	60.61	61.96	61.96	-2.85%	120,400
Mar 24, 2026	62.00	66.07	61.98	63.78	63.78	2.08%	58,825
Mar 23, 2026	66.25	69.28	62.36	62.48	62.48	-9.82%	150,534
Mar 20, 2026	68.40	70.50	67.72	69.28	69.28	3.48%	38,633
Mar 19, 2026	69.11	71.80	66.01	66.95	66.95	-6.96%	43,073
Mar 18, 2026	66.56	73.20	66.56	71.96	71.96	8.13%	302,575
Mar 17, 2026	62.85	67.50	62.85	66.55	66.55	5.95%	182,816
Mar 16, 2026	67.16	67.19	60.99	62.81	62.81	-3.64%	57,730
Mar 13, 2026	65.65	67.69	64.60	65.18	65.18	-4.51%	34,296
Mar 12, 2026	68.00	69.45	66.80	68.26	68.26	0.90%	132,551
Mar 11, 2026	69.01	71.42	65.25	67.65	67.65	-2.30%	26,636
Mar 10, 2026	70.01	71.40	69.00	69.24	69.24	-0.24%	34,977
Mar 9, 2026	69.50	69.98	66.51	69.41	69.41	-3.13%	74,156
Mar 6, 2026	72.41	74.59	70.02	71.65	71.65	-1.50%	176,095
Mar 5, 2026	69.89	73.80	69.00	72.74	72.74	5.79%	125,038
Mar 4, 2026	68.00	70.50	66.64	68.76	68.76	-1.31%	136,019
Mar 2, 2026	74.94	75.00	69.06	69.67	69.67	-9.20%	122,080
Feb 27, 2026	77.02	78.28	76.00	76.73	76.73	-2.44%	207,466
Feb 26, 2026	72.99	78.92	72.70	78.65	78.65	9.62%	431,039
Feb 25, 2026	74.00	76.95	70.10	71.75	71.75	-5.02%	136,352
Feb 24, 2026	79.64	80.10	72.45	75.54	75.54	-6.15%	459,754
Feb 23, 2026	85.99	86.37	79.23	80.49	80.49	2.51%	781,999
Feb 20, 2026	72.48	78.52	70.65	78.52	78.52	9.99%	595,016
Feb 19, 2026	71.00	71.89	69.02	71.39	71.39	0.17%	137,427
Feb 18, 2026	66.30	71.95	66.30	71.27	71.27	6.18%	457,200
Feb 17, 2026	65.77	67.84	64.52	67.12	67.12	1.05%	527,709
Feb 16, 2026	66.65	67.00	64.04	66.42	66.42	-0.84%	73,916
Feb 13, 2026	69.87	69.87	66.25	66.98	66.98	-5.58%	45,054
Feb 12, 2026	66.75	71.50	66.22	70.94	70.94	4.37%	608,739
Feb 11, 2026	65.66	68.50	64.09	67.97	67.97	4.04%	809,182
Feb 10, 2026	69.50	69.68	64.06	65.33	65.33	-6.31%	111,747
Feb 9, 2026	67.18	70.50	67.00	69.73	69.73	3.80%	97,540
Feb 6, 2026	66.48	67.70	62.41	67.18	67.18	2.39%	113,962
Feb 5, 2026	64.95	66.80	62.27	65.61	65.61	4.51%	100,381
Feb 4, 2026	64.99	64.99	62.26	62.78	62.78	-3.34%	30,836
Feb 3, 2026	64.00	65.55	63.31	64.95	64.95	1.47%	71,783
Feb 2, 2026	64.22	67.50	61.08	64.01	64.01	-0.44%	384,484
Feb 1, 2026	67.00	67.00	64.22	64.29	64.29	-4.90%	72,904
Jan 30, 2026	69.77	69.88	67.60	67.60	67.60	-4.99%	120,685
Jan 29, 2026	70.74	73.00	69.20	71.15	71.15	0.58%	430,638
Jan 28, 2026	69.96	71.30	67.71	70.74	70.74	4.17%	359,713
Jan 27, 2026	66.13	70.50	66.13	67.91	67.91	-1.25%	342,624
Jan 23, 2026	65.44	68.80	65.25	68.77	68.77	4.94%	257,600
Jan 22, 2026	65.97	66.00	63.50	65.53	65.53	1.10%	134,661
Jan 21, 2026	63.45	66.04	61.99	64.82	64.82	3.05%	285,890
Jan 20, 2026	61.35	63.50	60.54	62.90	62.90	0.27%	139,856