NSE:AAREYDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	64.00	64.49	61.35	62.73	62.73	-2.24%	170,294
Jan 16, 2026	65.98	65.98	63.37	64.17	64.17	-0.31%	170,412
Jan 14, 2026	66.00	66.01	62.80	64.37	64.37	-0.76%	162,508
Jan 13, 2026	66.50	66.50	63.27	64.86	64.86	-1.59%	186,516
Jan 12, 2026	70.28	70.28	65.91	65.91	65.91	-4.99%	49,716
Jan 9, 2026	65.51	71.00	65.51	69.37	69.37	2.24%	289,978
Jan 8, 2026	69.85	70.88	66.36	67.85	67.85	-2.86%	403,139
Jan 7, 2026	66.71	70.04	66.17	69.85	69.85	4.71%	436,306
Jan 6, 2026	68.87	68.87	66.00	66.71	66.71	-1.35%	162,415
Jan 5, 2026	66.30	68.30	65.58	67.62	67.62	1.93%	366,773
Jan 2, 2026	67.01	67.44	65.00	66.34	66.34	-1.79%	270,649
Jan 1, 2026	68.87	68.87	64.70	67.55	67.55	-0.18%	198,391
Dec 31, 2025	68.22	69.28	67.15	67.67	67.67	-0.49%	1,075,680
Dec 30, 2025	66.90	69.95	65.68	68.00	68.00	0.25%	151,989
Dec 29, 2025	68.35	70.28	67.24	67.83	67.83	-4.15%	208,293
Dec 26, 2025	71.99	72.39	70.19	70.77	70.77	-2.12%	73,609
Dec 24, 2025	71.05	73.70	70.96	72.30	72.30	0.03%	357,915
Dec 23, 2025	71.84	74.60	70.01	72.28	72.28	0.61%	292,339
Dec 22, 2025	71.43	71.93	69.62	71.84	71.84	4.86%	479,354
Dec 19, 2025	66.97	69.65	64.91	68.51	68.51	3.27%	239,598
Dec 18, 2025	67.41	68.07	65.40	66.34	66.34	-2.51%	83,763
Dec 17, 2025	67.00	71.04	64.55	68.05	68.05	0.58%	1,033,114
Dec 16, 2025	64.01	67.90	63.95	67.66	67.66	3.55%	611,003
Dec 15, 2025	66.27	67.20	63.82	65.34	65.34	-2.72%	673,307
Dec 12, 2025	65.25	67.49	64.25	67.17	67.17	0.15%	26,800
Dec 11, 2025	63.01	67.78	62.50	67.07	67.07	2.74%	36,431
Dec 10, 2025	68.24	68.24	64.83	65.28	65.28	-4.34%	60,435
Dec 9, 2025	68.24	70.90	68.24	68.24	68.24	-5.00%	41,835