NSE - Delayed Quote INR

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS)

51.66

+0.84

+(1.65%)

At close: 3:26:12 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	50.00	52.98	50.00	51.66	51.66	5,708
Jan 17, 2025	52.80	52.98	49.51	50.82	50.82	5,476
Jan 16, 2025	53.01	53.05	51.00	51.80	51.80	6,029
Jan 15, 2025	53.56	54.50	50.10	52.80	52.80	5,024
Jan 14, 2025	53.20	53.75	50.61	52.51	52.51	18,576
Jan 13, 2025	56.00	56.00	53.20	53.20	53.20	15,498
Jan 10, 2025	56.00	56.40	55.56	56.00	56.00	1,105
Jan 9, 2025	56.70	57.00	56.69	56.70	56.70	5,744
Jan 8, 2025	57.85	58.13	57.70	57.85	57.85	3,752
Jan 7, 2025	58.13	58.41	57.40	58.13	58.13	3,587
Jan 6, 2025	58.41	59.61	58.41	58.41	58.41	7,879
Jan 3, 2025	59.61	59.61	59.50	59.61	59.61	9,282
Jan 2, 2025	58.45	58.45	57.40	58.45	58.45	2,908
Jan 1, 2025	57.52	57.52	57.25	57.52	57.52	3,990
Dec 31, 2024	57.10	57.15	56.55	57.10	57.10	4,558
Dec 30, 2024	56.61	56.61	54.39	56.61	56.61	3,033
Dec 27, 2024	55.50	55.50	55.00	55.50	55.50	5,540
Dec 26, 2024	55.50	55.55	55.50	55.50	55.50	6,278
Dec 24, 2024	56.64	56.65	56.64	56.64	56.64	4,397
Dec 23, 2024	57.80	59.01	57.80	57.80	57.80	2,860
Dec 20, 2024	58.96	59.12	58.96	58.96	58.96	9,542
Dec 19, 2024	57.97	57.97	56.84	57.97	57.97	4,728
Dec 18, 2024	56.84	56.84	56.84	56.84	56.84	16,799
Dec 17, 2024	58.00	58.25	57.82	58.00	58.00	16,545
Dec 16, 2024	59.00	59.80	59.00	59.00	59.00	5,939
Dec 13, 2024	59.80	59.99	59.75	59.80	59.80	1,417
Dec 12, 2024	60.00	61.00	60.00	60.00	60.00	6,454
Dec 11, 2024	61.00	61.60	61.00	61.00	61.00	4,447
Dec 10, 2024	61.60	62.45	61.60	61.60	61.60	4,837
Dec 9, 2024	61.52	61.52	61.14	61.52	61.52	5,876
Dec 6, 2024	62.00	62.00	61.12	62.00	62.00	11,603
Dec 5, 2024	62.37	62.37	62.37	62.37	62.37	24,642
Dec 4, 2024	64.90	65.50	62.21	63.65	63.65	17,107
Dec 3, 2024	63.91	63.91	62.00	63.10	63.10	24,910
Dec 2, 2024	59.05	62.54	58.00	62.25	62.25	55,807
Nov 29, 2024	58.80	61.07	57.30	59.74	59.74	60,866
Nov 28, 2024	59.00	59.00	57.00	58.17	58.17	46,287
Nov 27, 2024	57.96	57.96	57.00	57.96	57.96	63,861
Nov 26, 2024	55.99	55.99	54.00	55.20	55.20	12,730
Nov 25, 2024	57.49	57.49	54.50	55.00	55.00	8,599
Nov 22, 2024	55.40	56.90	53.20	56.29	56.29	7,695
Nov 21, 2024	54.60	55.39	53.26	54.69	54.69	5,413
Nov 19, 2024	54.01	57.35	54.01	54.53	54.53	5,904
Nov 18, 2024	57.25	58.33	53.01	55.09	55.09	31,266
Nov 14, 2024	57.80	59.90	54.77	55.56	55.56	35,447
Nov 13, 2024	60.99	61.00	57.17	57.66	57.66	23,112
Nov 12, 2024	64.40	65.00	60.08	60.18	60.18	44,321
Nov 11, 2024	62.51	64.50	62.50	63.25	63.25	9,247
Nov 8, 2024	62.56	65.25	62.55	64.00	64.00	8,979
Nov 7, 2024	65.70	66.98	62.40	63.98	63.98	26,104
Nov 6, 2024	63.48	65.90	61.54	65.69	65.69	18,345
Nov 5, 2024	64.79	64.79	62.00	62.78	62.78	4,631
Nov 4, 2024	63.55	65.00	61.00	63.12	63.12	11,975
Nov 1, 2024	61.80	64.72	61.80	63.55	63.55	16,820
Oct 31, 2024	58.93	61.64	57.13	61.64	61.64	20,941
Oct 30, 2024	57.75	59.27	57.61	58.71	58.71	7,016
Oct 29, 2024	58.81	60.54	56.30	57.53	57.53	31,423
Oct 28, 2024	61.00	61.00	57.60	57.66	57.66	20,834
Oct 25, 2024	60.01	60.06	57.06	58.29	58.29	36,624
Oct 24, 2024	60.43	61.72	60.00	60.07	60.07	11,615
Oct 23, 2024	60.24	61.60	59.00	60.43	60.43	22,531
Oct 22, 2024	64.67	64.67	60.26	61.28	61.28	30,426
Oct 21, 2024	65.33	66.33	63.02	63.41	63.41	15,536
Oct 18, 2024	65.00	67.00	63.55	64.14	64.14	55,196
Oct 17, 2024	68.00	68.60	66.15	66.55	66.55	9,172
Oct 16, 2024	65.30	70.50	65.30	67.31	67.31	63,088
Oct 15, 2024	66.90	68.00	66.00	67.87	67.87	44,509
Oct 14, 2024	63.00	65.27	63.00	65.27	65.27	36,074
Oct 11, 2024	63.25	63.99	62.00	62.17	62.17	16,136
Oct 10, 2024	64.94	64.94	61.52	62.22	62.22	21,408
Oct 9, 2024	61.52	65.00	61.00	62.76	62.76	23,188
Oct 8, 2024	61.25	63.29	60.52	62.56	62.56	37,134
Oct 7, 2024	65.60	66.30	62.94	63.71	63.71	33,091
Oct 4, 2024	67.56	68.14	64.55	66.26	66.26	30,012
Oct 3, 2024	66.67	70.00	66.67	67.56	67.56	34,447
Oct 1, 2024	70.88	71.90	69.00	69.36	69.36	60,308
Sep 30, 2024	72.49	72.50	69.52	70.88	70.88	48,209
Sep 27, 2024	69.49	71.46	67.51	70.84	70.84	65,812
Sep 26, 2024	68.85	71.02	67.23	69.69	69.69	73,072
Sep 25, 2024	66.99	69.50	65.81	68.85	68.85	69,936
Sep 24, 2024	67.50	68.79	66.06	66.81	66.81	37,579
Sep 23, 2024	68.65	69.78	65.90	68.33	68.33	35,457
Sep 20, 2024	66.25	68.39	66.05	67.30	67.30	46,036
Sep 19, 2024	70.00	70.00	66.00	66.39	66.39	54,120
Sep 18, 2024	68.06	69.50	66.11	68.66	68.66	29,823
Sep 17, 2024	69.50	71.49	65.37	69.38	69.38	104,958
Sep 16, 2024	70.40	70.40	65.50	68.82	68.82	53,536
Sep 13, 2024	68.01	70.98	68.00	68.71	68.71	43,877
Sep 12, 2024	71.90	71.90	67.00	68.15	68.15	41,653
Sep 11, 2024	71.69	71.80	69.00	69.09	69.09	54,849
Sep 10, 2024	67.75	71.40	67.02	69.98	69.98	63,076
Sep 9, 2024	71.96	71.96	67.15	69.75	69.75	68,128
Sep 6, 2024	70.87	72.76	69.92	70.69	70.69	41,194
Sep 5, 2024	73.90	74.80	70.00	70.87	70.87	121,065
Sep 4, 2024	70.40	74.00	70.40	73.61	73.61	202,217
Sep 3, 2024	72.97	73.00	71.00	72.49	72.49	295,759
Sep 2, 2024	70.60	72.84	67.00	71.26	71.26	443,017
Aug 30, 2024	72.51	72.85	69.20	69.38	69.38	846,370
Aug 29, 2024	71.50	72.85	69.40	72.85	72.85	955,565
Aug 28, 2024	61.80	67.52	61.42	66.23	66.23	557,737
Aug 27, 2024	63.50	64.69	61.01	61.39	61.39	142,511
Aug 26, 2024	60.81	65.40	59.83	63.43	63.43	324,683
Aug 23, 2024	59.77	61.99	59.41	60.06	60.06	99,428
Aug 22, 2024	61.30	63.00	59.50	60.60	60.60	62,223
Aug 21, 2024	60.55	62.12	60.55	61.25	61.25	60,036
Aug 20, 2024	62.50	63.71	59.98	60.87	60.87	152,687
Aug 19, 2024	65.00	66.68	60.00	61.20	61.20	476,968
Aug 16, 2024	59.02	63.66	57.14	63.52	63.52	551,421
Aug 14, 2024	57.90	61.04	55.00	57.88	57.88	670,192
Aug 13, 2024	53.95	56.00	52.89	55.56	55.56	197,022
Aug 12, 2024	54.00	55.89	52.00	53.01	53.01	202,890
Aug 9, 2024	52.65	54.00	51.41	53.34	53.34	101,481
Aug 8, 2024	52.00	53.85	51.05	52.65	52.65	164,274
Aug 7, 2024	49.74	51.90	49.00	51.42	51.42	161,254
Aug 6, 2024	47.45	50.54	47.15	48.42	48.42	109,444
Aug 5, 2024	49.60	49.70	48.00	48.70	48.70	59,718
Aug 2, 2024	49.00	51.00	48.60	49.57	49.57	69,811
Aug 1, 2024	51.25	51.25	49.36	49.50	49.50	83,253
Jul 31, 2024	50.40	51.00	49.30	50.33	50.33	158,032
Jul 30, 2024	50.49	50.49	48.81	49.87	49.87	37,302
Jul 29, 2024	51.98	51.98	49.17	49.57	49.57	38,584
Jul 26, 2024	52.00	52.00	50.03	50.13	50.13	40,722
Jul 25, 2024	51.40	52.10	49.11	50.54	50.54	124,479
Jul 24, 2024	50.97	50.97	48.77	49.94	49.94	57,662
Jul 23, 2024	48.60	50.95	48.20	48.68	48.68	24,524
Jul 22, 2024	49.20	50.00	49.00	49.02	49.02	28,696
Jul 19, 2024	53.00	53.00	50.00	50.44	50.44	23,993
Jul 18, 2024	53.39	53.39	51.00	51.85	51.85	39,693
Jul 16, 2024	54.70	55.88	52.20	52.74	52.74	60,520
Jul 15, 2024	52.95	54.30	51.95	54.09	54.09	118,747
Jul 12, 2024	51.00	51.95	50.05	51.83	51.83	77,028
Jul 11, 2024	48.50	50.90	47.75	50.03	50.03	76,918
Jul 10, 2024	48.51	49.40	48.00	48.58	48.58	16,216
Jul 9, 2024	47.15	49.60	47.15	48.51	48.51	14,624
Jul 8, 2024	48.02	50.00	48.02	48.65	48.65	17,149
Jul 5, 2024	50.00	50.00	48.10	49.01	49.01	47,998
Jul 4, 2024	47.94	49.54	47.94	48.93	48.93	61,517
Jul 3, 2024	48.80	48.80	47.01	47.94	47.94	48,822
Jul 2, 2024	48.05	48.10	46.67	47.00	47.00	104,838
Jul 1, 2024	48.34	48.35	46.66	47.05	47.05	103,357
Jun 28, 2024	47.00	48.00	45.60	46.97	46.97	73,581
Jun 27, 2024	46.78	48.29	46.10	46.38	46.38	12,897
Jun 26, 2024	48.44	48.44	46.75	47.88	47.88	23,069
Jun 25, 2024	47.50	48.10	46.50	47.34	47.34	14,018
Jun 24, 2024	46.89	48.00	46.10	47.23	47.23	34,187
Jun 21, 2024	45.95	46.89	45.65	45.79	45.79	11,041
Jun 20, 2024	47.00	48.00	45.00	45.50	45.50	39,753
Jun 19, 2024	48.30	48.30	46.00	47.10	47.10	12,239
Jun 18, 2024	49.22	49.22	46.15	46.88	46.88	17,214
Jun 14, 2024	47.16	48.15	46.50	46.93	46.93	15,766
Jun 13, 2024	48.33	49.23	46.45	47.16	47.16	28,993
Jun 12, 2024	47.42	48.57	47.05	48.13	48.13	17,407
Jun 11, 2024	45.99	47.38	45.00	46.89	46.89	23,150
Jun 10, 2024	44.50	47.45	44.50	46.26	46.26	35,269
Jun 7, 2024	45.95	45.95	43.60	45.25	45.25	29,926
Jun 6, 2024	43.25	44.75	42.25	44.60	44.60	25,470
Jun 5, 2024	43.00	44.00	42.65	42.65	42.65	23,416
Jun 4, 2024	46.40	48.45	44.90	44.90	44.90	14,854
Jun 3, 2024	47.75	47.75	45.85	47.25	47.25	28,742
May 31, 2024	49.10	50.45	45.70	45.85	45.85	49,066
May 30, 2024	50.75	50.75	46.75	48.10	48.10	27,195
May 29, 2024	49.00	49.00	48.50	49.00	49.00	34,231
May 28, 2024	51.30	51.30	49.00	49.25	49.25	17,104
May 27, 2024	50.00	51.80	48.85	50.45	50.45	42,245
May 24, 2024	49.00	51.50	49.00	49.90	49.90	20,442
May 23, 2024	50.75	50.80	49.10	50.30	50.30	7,125
May 22, 2024	51.80	51.80	48.50	50.00	50.00	8,354
May 21, 2024	51.90	51.90	49.55	49.90	49.90	18,580
May 17, 2024	50.60	52.50	50.50	50.85	50.85	25,678
May 16, 2024	53.25	53.25	50.35	51.15	51.15	14,203
May 15, 2024	53.00	53.30	51.05	51.75	51.75	21,113
May 14, 2024	48.15	51.00	48.15	51.00	51.00	31,886
May 13, 2024	49.80	49.80	47.40	48.60	48.60	41,646
May 10, 2024	50.85	51.95	48.00	49.80	49.80	16,093
May 9, 2024	52.00	53.25	49.70	50.40	50.40	10,448
May 8, 2024	54.70	54.70	51.20	52.25	52.25	13,701
May 7, 2024	54.10	55.35	52.05	52.55	52.55	39,950
May 6, 2024	54.50	56.00	54.20	54.75	54.75	34,650
May 3, 2024	54.90	56.20	54.10	55.05	55.05	55,944
May 2, 2024	53.90	54.90	53.00	54.90	54.90	151,166
Apr 30, 2024	54.70	54.70	51.95	52.30	52.30	31,260
Apr 29, 2024	55.20	55.90	52.30	53.10	53.10	32,722
Apr 26, 2024	53.30	55.55	51.05	54.40	54.40	122,637
Apr 25, 2024	51.45	53.25	50.75	53.25	53.25	117,198
Apr 24, 2024	49.00	50.75	48.70	50.75	50.75	106,673
Apr 23, 2024	46.90	48.80	45.15	48.35	48.35	39,784
Apr 22, 2024	47.05	48.00	46.60	46.90	46.90	15,050
Apr 19, 2024	47.95	48.00	46.50	47.10	47.10	14,112
Apr 18, 2024	47.35	47.90	46.05	46.60	46.60	16,091
Apr 16, 2024	46.45	48.65	46.45	47.35	47.35	38,088
Apr 15, 2024	48.20	49.00	45.95	46.45	46.45	42,899
Apr 12, 2024	47.95	49.35	47.00	48.20	48.20	42,151
Apr 10, 2024	47.50	49.10	45.25	47.90	47.90	29,330
Apr 9, 2024	48.50	50.80	47.00	47.50	47.50	45,714
Apr 8, 2024	47.95	49.15	47.95	48.45	48.45	20,767
Apr 5, 2024	48.75	49.40	47.00	48.15	48.15	36,867
Apr 4, 2024	50.10	50.10	47.05	48.35	48.35	13,388
Apr 3, 2024	47.60	49.30	47.50	49.05	49.05	43,850
Apr 2, 2024	47.50	48.05	46.10	47.60	47.60	23,903
Apr 1, 2024	45.80	45.80	44.05	45.80	45.80	18,791
Mar 28, 2024	44.20	45.85	43.20	43.65	43.65	22,240
Mar 27, 2024	45.20	46.00	43.55	44.00	44.00	44,307
Mar 26, 2024	46.75	46.75	45.00	45.10	45.10	18,299
Mar 22, 2024	46.65	47.20	45.00	46.75	46.75	31,184
Mar 21, 2024	45.40	45.65	45.40	45.65	45.65	47,552
Mar 20, 2024	43.40	43.50	41.60	43.50	43.50	61,550
Mar 19, 2024	40.00	41.45	40.00	41.45	41.45	52,598
Mar 18, 2024	38.75	39.60	37.70	39.50	39.50	28,478
Mar 15, 2024	39.95	39.95	37.60	37.75	37.75	39,508
Mar 14, 2024	39.00	40.45	37.35	38.25	38.25	86,287
Mar 13, 2024	42.70	42.70	39.30	39.30	39.30	26,238
Mar 12, 2024	43.50	43.50	41.35	41.35	41.35	29,855
Mar 11, 2024	44.20	45.95	42.55	43.50	43.50	18,533
Mar 7, 2024	44.75	45.50	43.60	44.20	44.20	21,980
Mar 6, 2024	46.35	46.75	43.80	44.40	44.40	48,024
Mar 5, 2024	46.50	47.45	45.00	46.10	46.10	15,092
Mar 4, 2024	46.95	47.50	46.00	46.50	46.50	12,354
Mar 1, 2024	46.90	47.05	44.95	45.25	45.25	19,871
Feb 29, 2024	45.50	46.95	44.50	45.50	45.50	22,061
Feb 28, 2024	46.85	47.65	45.20	45.50	45.50	27,615
Feb 27, 2024	48.15	49.65	46.00	46.90	46.90	36,908
Feb 26, 2024	46.55	49.85	46.55	48.15	48.15	37,749
Feb 23, 2024	49.10	49.85	46.85	48.35	48.35	68,627
Feb 22, 2024	51.90	51.90	49.00	49.30	49.30	7,335
Feb 21, 2024	52.00	52.00	49.00	49.95	49.95	24,669
Feb 20, 2024	52.30	52.30	49.50	50.65	50.65	29,297
Feb 19, 2024	49.00	51.45	49.00	50.50	50.50	41,790
Feb 16, 2024	50.50	51.00	49.40	50.15	50.15	18,402
Feb 15, 2024	49.70	49.80	47.75	49.30	49.30	53,582
Feb 14, 2024	45.00	47.45	45.00	47.45	47.45	11,197
Feb 13, 2024	47.60	47.60	45.20	45.20	45.20	47,809
Feb 12, 2024	50.80	50.80	47.00	47.55	47.55	28,343
Feb 9, 2024	49.95	50.00	48.55	49.20	49.20	29,302
Feb 8, 2024	50.00	51.00	48.05	48.80	48.80	68,086
Feb 7, 2024	51.50	51.50	49.50	50.00	50.00	66,039
Feb 6, 2024	52.85	52.85	50.65	51.00	51.00	35,617
Feb 5, 2024	51.50	53.50	50.90	51.10	51.10	51,621
Feb 2, 2024	52.30	53.85	51.00	51.90	51.90	29,714
Feb 1, 2024	53.70	53.70	51.60	52.25	52.25	27,670
Jan 31, 2024	54.10	54.50	52.50	53.00	53.00	19,049
Jan 30, 2024	53.85	55.00	53.60	54.00	54.00	47,302
Jan 29, 2024	52.50	53.85	49.75	53.85	53.85	96,923
Jan 25, 2024	52.40	53.50	49.80	51.30	51.30	78,279
Jan 24, 2024	52.00	52.75	49.60	52.40	52.40	36,757
Jan 23, 2024	55.00	56.00	51.40	52.15	52.15	74,083

ALPA.BO Alpa Laboratories Limited

129.10

+6.34%

SAKAR.NS Sakar Healthcare Limited

292.35

+0.36%

ZIMLAB.NS ZIM Laboratories Limited

105.60

-0.19%

ALBERTDAVD.NS Albert David Limited

1,232.45

+1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aarey Drugs & Pharmaceuticals Limited (AAREYDRUGS.NS)

Related Tickers