NSE:AAREYDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	57.99	59.20	57.16	59.20	59.20	4.98%	75,744
Apr 6, 2026	55.06	56.39	54.31	56.39	56.39	4.99%	115,134
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