NSE:AAREYDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	79.60	85.98	79.60	83.60	83.60	2.09%	128,321
Jun 18, 2026	79.04	83.00	79.00	81.89	81.89	1.54%	51,474
Jun 17, 2026	77.00	81.00	77.00	80.65	80.65	2.18%	65,395
Jun 16, 2026	80.40	80.40	75.39	78.93	78.93	-0.53%	79,759
Jun 15, 2026	78.08	80.50	76.10	79.35	79.35	1.93%	26,773
Jun 12, 2026	78.00	79.45	74.75	77.85	77.85	2.30%	67,719
Jun 11, 2026	78.00	78.15	74.31	76.10	76.10	-2.71%	33,327
Jun 10, 2026	80.24	80.24	78.00	78.22	78.22	-2.52%	69,446
Jun 9, 2026	81.00	81.00	78.22	80.24	80.24	0.41%	55,402
Jun 8, 2026	77.67	80.00	74.81	79.91	79.91	2.66%	91,610
Jun 5, 2026	75.60	78.50	75.00	77.84	77.84	0.66%	104,250
Jun 4, 2026	77.50	78.35	74.31	77.33	77.33	0.74%	85,473
Jun 3, 2026	75.85	77.79	75.00	76.76	76.76	1.53%	125,150
Jun 2, 2026	78.92	78.92	74.60	75.60	75.60	-2.29%	35,799
Jun 1, 2026	77.99	81.00	76.00	77.37	77.37	-0.79%	51,463
May 29, 2026	79.73	80.00	76.30	77.99	77.99	-2.18%	7,140
May 27, 2026	79.75	81.48	76.56	79.73	79.73	-0.01%	38,067
May 26, 2026	82.94	82.94	79.11	79.74	79.74	-2.57%	10,663
May 25, 2026	83.73	83.73	81.50	81.84	81.84	-2.27%	8,025
May 22, 2026	82.53	85.00	78.30	83.74	83.74	2.08%	80,330
May 21, 2026	85.00	85.99	81.30	82.03	82.03	-3.56%	20,489
May 20, 2026	82.60	86.90	81.12	85.06	85.06	-0.37%	81,777
May 19, 2026	87.11	87.11	84.60	85.38	85.38	-1.99%	51,677
May 18, 2026	89.65	89.65	85.00	87.11	87.11	-1.79%	23,734
May 15, 2026	91.48	91.48	88.00	88.70	88.70	-2.85%	29,831
May 14, 2026	88.30	92.50	88.30	91.30	91.30	0.72%	71,049
May 13, 2026	87.00	91.48	86.25	90.65	90.65	2.66%	41,991
May 12, 2026	90.13	91.99	87.38	88.30	88.30	-3.99%	98,537
May 11, 2026	92.12	92.50	88.00	91.97	91.97	-0.16%	120,975
May 8, 2026	89.58	92.40	86.20	92.12	92.12	4.68%	280,597
May 7, 2026	90.50	90.50	87.00	88.00	88.00	-1.55%	17,127
May 6, 2026	87.21	91.00	87.00	89.39	89.39	-1.19%	77,668
May 5, 2026	90.00	91.50	88.00	90.47	90.47	-0.74%	79,371
May 4, 2026	90.99	91.75	87.10	91.14	91.14	0.07%	157,583
Apr 30, 2026	90.00	92.50	85.99	91.08	91.08	0.63%	129,636
Apr 29, 2026	94.10	96.00	90.44	90.51	90.51	-4.92%	220,098
Apr 28, 2026	91.80	96.00	90.55	95.19	95.19	3.42%	362,477
Apr 27, 2026	86.56	92.38	86.35	92.04	92.04	4.20%	219,542
Apr 24, 2026	90.00	91.44	85.39	88.33	88.33	-1.72%	235,965
Apr 23, 2026	86.00	90.00	85.02	89.88	89.88	4.31%	285,806
Apr 22, 2026	87.28	87.93	85.00	86.17	86.17	-2.27%	129,668
Apr 21, 2026	84.94	89.00	82.00	88.17	88.17	3.80%	373,937
Apr 20, 2026	82.70	85.13	81.34	84.94	84.94	4.76%	352,415
Apr 17, 2026	78.33	81.85	75.50	81.08	81.08	4.00%	836,521
Apr 16, 2026	75.02	78.77	73.49	77.96	77.96	3.92%	243,212
Apr 15, 2026	73.99	75.03	71.59	75.02	75.02	4.98%	179,852
Apr 13, 2026	65.45	71.62	65.45	71.46	71.46	4.76%	138,503
Apr 10, 2026	67.78	68.52	65.66	68.21	68.21	4.52%	96,948
Apr 9, 2026	64.45	65.26	62.00	65.26	65.26	4.99%	115,923
Apr 8, 2026	60.40	62.16	60.40	62.16	62.16	5.00%	32,375