NSE:AAREYDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	101.75	101.78	99.50	100.26	100.26	-2.31%	350,999
Sep 23, 2026	102.37	103.90	100.85	102.63	102.63	0.11%	352,115
Sep 22, 2026	102.37	103.99	101.10	102.52	102.52	0.15%	281,824
Sep 21, 2026	103.00	103.99	100.06	102.37	102.37	0.23%	206,096
Sep 18, 2026	103.00	103.50	98.81	102.13	102.13	0.40%	289,834
Sep 17, 2026	102.49	102.96	100.00	101.72	101.72	1.78%	178,022
Sep 16, 2026	101.00	101.00	94.15	99.94	99.94	1.13%	483,322
Sep 15, 2026	98.71	100.45	96.10	98.82	98.82	-0.07%	212,869
Sep 11, 2026	95.71	100.30	94.92	98.89	98.89	3.32%	369,808
Sep 10, 2026	101.29	101.29	94.99	95.71	95.71	-4.27%	98,928
Sep 9, 2026	99.80	100.40	98.00	99.98	99.98	1.99%	230,078
Sep 8, 2026	98.47	99.20	94.21	98.03	98.03	0.74%	142,520
Sep 7, 2026	94.10	98.50	94.10	97.31	97.31	1.59%	218,466
Sep 4, 2026	96.00	96.99	93.55	95.79	95.79	1.43%	109,417
Sep 3, 2026	95.00	95.00	91.91	94.44	94.44	2.97%	146,325
Sep 2, 2026	92.50	94.00	91.00	91.72	91.72	-0.83%	146,358
Sep 1, 2026	89.67	92.62	86.41	92.49	92.49	4.85%	716,181
Aug 31, 2026	90.00	91.00	86.67	88.21	88.21	-0.90%	102,279
Aug 28, 2026	87.00	89.01	86.10	89.01	89.01	4.99%	379,960
Aug 27, 2026	83.49	84.78	80.02	84.78	84.78	4.99%	192,944
Aug 26, 2026	77.19	80.75	75.35	80.75	80.75	4.99%	205,193
Aug 25, 2026	78.11	78.83	74.60	76.91	76.91	-1.52%	111,186
Aug 24, 2026	80.20	80.61	77.71	78.10	78.10	-3.82%	42,321
Aug 21, 2026	80.79	81.95	77.07	81.20	81.20	0.76%	698,965
Aug 20, 2026	79.60	82.56	79.00	80.59	80.59	-2.42%	17,092
Aug 19, 2026	82.24	83.48	81.42	82.59	82.59	0.52%	14,594
Aug 18, 2026	83.01	85.46	81.31	82.16	82.16	-4.00%	668,238
Aug 17, 2026	86.46	86.46	82.00	85.58	85.58	2.04%	115,722
Aug 14, 2026	84.39	87.50	81.21	83.87	83.87	-0.73%	176,407
Aug 13, 2026	83.10	85.15	81.10	84.49	84.49	1.67%	35,345
Aug 12, 2026	82.00	83.50	82.00	83.10	83.10	-2.82%	13,598
Aug 11, 2026	82.79	85.95	81.00	85.51	85.51	2.03%	121,254
Aug 10, 2026	83.89	84.15	77.40	83.81	83.81	2.87%	77,234
Aug 7, 2026	81.45	83.71	80.00	81.47	81.47	-0.40%	7,631
Aug 6, 2026	86.90	86.90	81.15	81.80	81.80	-2.98%	81,861
Aug 5, 2026	83.90	84.90	82.00	84.31	84.31	0.49%	24,593
Aug 4, 2026	83.80	84.15	83.00	83.90	83.90	2.91%	258,009
Aug 3, 2026	80.47	81.75	77.50	81.53	81.53	4.71%	59,350
Jul 31, 2026	77.89	77.89	77.00	77.86	77.86	0.96%	6,585
Jul 30, 2026	75.24	77.12	74.10	77.12	77.12	2.00%	104,980
Jul 29, 2026	76.01	76.01	75.61	75.61	75.61	-2.00%	7,240
Jul 28, 2026	76.32	77.15	74.44	77.15	77.15	1.58%	24,006
Jul 27, 2026	75.95	75.95	75.95	75.95	75.95	-2.00%	3,868
Jul 24, 2026	75.66	77.50	75.66	77.50	77.50	0.39%	11,763
Jul 23, 2026	74.47	77.20	74.47	77.20	77.20	1.61%	7,172
Jul 22, 2026	76.50	77.01	75.98	75.98	75.98	-2.00%	19,649
Jul 21, 2026	75.20	77.53	75.20	77.53	77.53	2.00%	8,592
Jul 20, 2026	73.41	76.01	73.41	76.01	76.01	1.48%	63,479
Jul 17, 2026	74.90	74.90	74.90	74.90	74.90	-1.99%	3,158
Jul 16, 2026	76.42	76.42	76.42	76.42	76.42	-1.99%	5,446