BSE - Free Realtime Quote INR
Droneacharya Aerial Innovations Ltd (DRONACHRYA.BO)
105.84
+1.84
+(1.77%)
As of 10:15:00 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | 16,000 |
| Jun 9, 2025 | 101.05 | 104.00 | 101.05 | 104.00 | 104.00 | 225,000 |
| Jun 6, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 42,000 |
| Jun 5, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 46,000 |
| Jun 4, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | 30,000 |
| Jun 3, 2025 | 95.90 | 96.84 | 95.80 | 96.84 | 96.84 | 148,000 |
| Jun 2, 2025 | 92.81 | 96.00 | 92.81 | 94.95 | 94.95 | 154,000 |
| May 30, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 216,000 |
| May 29, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 45,000 |
| May 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 16,000 |
| May 27, 2025 | 89.00 | 89.23 | 89.00 | 89.23 | 89.23 | 109,000 |
| May 26, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 17,000 |
| May 23, 2025 | 85.00 | 85.78 | 85.00 | 85.78 | 85.78 | 88,000 |
| May 22, 2025 | 84.55 | 84.55 | 84.10 | 84.10 | 84.10 | 238,000 |
| May 21, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 12,000 |
| May 20, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 38,000 |
| May 19, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 9,000 |
| May 16, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 12,000 |
| May 15, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 17,000 |
| May 14, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 89,000 |
| May 13, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 19,000 |
| May 12, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 21,000 |
| May 9, 2025 | 67.10 | 68.13 | 67.00 | 68.13 | 68.13 | 48,000 |
| May 8, 2025 | 63.39 | 64.89 | 63.39 | 64.89 | 64.89 | 61,000 |
| May 7, 2025 | 59.00 | 62.00 | 58.50 | 61.80 | 61.80 | 68,000 |
| May 6, 2025 | 60.40 | 61.90 | 59.53 | 59.91 | 59.91 | 40,000 |
| May 5, 2025 | 62.31 | 64.00 | 60.00 | 61.99 | 61.99 | 76,000 |
| May 2, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 21,000 |
| Apr 30, 2025 | 64.00 | 64.00 | 63.22 | 63.22 | 63.22 | 20,000 |
| Apr 29, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 18,000 |
| Apr 28, 2025 | 64.35 | 66.65 | 64.35 | 65.50 | 65.50 | 17,000 |
| Apr 25, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 19,000 |
| Apr 24, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 26,000 |
| Apr 23, 2025 | 68.90 | 68.90 | 67.09 | 67.09 | 67.09 | 34,000 |
| Apr 22, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 56,000 |
| Apr 21, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 61,000 |
| Apr 17, 2025 | 64.65 | 65.80 | 64.65 | 65.80 | 65.80 | 27,000 |
| Apr 16, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 10,000 |
| Apr 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 7,000 |
| Apr 11, 2025 | 59.59 | 62.01 | 59.59 | 62.01 | 62.01 | 28,000 |
| Apr 9, 2025 | 61.00 | 61.00 | 60.76 | 60.80 | 60.80 | 13,000 |
| Apr 8, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 28,000 |
| Apr 7, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 13,000 |
| Apr 4, 2025 | 65.48 | 65.48 | 64.30 | 64.30 | 64.30 | 22,000 |
| Apr 3, 2025 | 64.20 | 65.48 | 63.72 | 65.48 | 65.48 | 31,000 |
| Apr 2, 2025 | 63.65 | 64.25 | 63.65 | 64.20 | 64.20 | 12,000 |
| Apr 1, 2025 | 63.51 | 63.75 | 63.51 | 63.65 | 63.65 | 27,000 |
| Mar 28, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 28,000 |
| Mar 27, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 27,000 |
| Mar 26, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 34,000 |
| Mar 25, 2025 | 74.91 | 74.91 | 67.79 | 68.02 | 68.02 | 336,000 |
| Mar 24, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 41,000 |
| Mar 21, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 29,000 |
| Mar 20, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 22,000 |
| Mar 19, 2025 | 59.95 | 61.65 | 59.80 | 61.65 | 61.65 | 82,000 |
| Mar 18, 2025 | 61.00 | 61.07 | 58.05 | 58.72 | 58.72 | 199,000 |
| Mar 17, 2025 | 65.00 | 65.99 | 61.07 | 61.07 | 61.07 | 83,000 |
| Mar 13, 2025 | 68.75 | 69.30 | 64.28 | 64.28 | 64.28 | 176,000 |
| Mar 12, 2025 | 68.00 | 68.80 | 66.00 | 67.66 | 67.66 | 110,000 |
| Mar 11, 2025 | 69.05 | 69.50 | 67.61 | 68.01 | 68.01 | 134,000 |
| Mar 10, 2025 | 74.01 | 74.25 | 70.95 | 71.16 | 71.16 | 298,000 |
| Mar 7, 2025 | 73.66 | 75.50 | 73.50 | 74.68 | 74.68 | 71,000 |
| Mar 6, 2025 | 71.25 | 73.66 | 71.05 | 73.66 | 73.66 | 72,000 |
| Mar 5, 2025 | 68.50 | 71.85 | 67.01 | 70.16 | 70.16 | 81,000 |
| Mar 4, 2025 | 66.40 | 69.83 | 66.40 | 68.43 | 68.43 | 83,000 |
| Mar 3, 2025 | 69.70 | 71.00 | 66.00 | 67.92 | 67.92 | 102,000 |
| Feb 28, 2025 | 72.00 | 72.00 | 68.20 | 68.55 | 68.55 | 108,000 |
| Feb 27, 2025 | 73.20 | 74.50 | 69.05 | 71.75 | 71.75 | 52,000 |
| Feb 25, 2025 | 74.00 | 75.15 | 72.30 | 72.35 | 72.35 | 45,000 |
| Feb 24, 2025 | 73.50 | 74.00 | 71.55 | 73.65 | 73.65 | 60,000 |
| Feb 21, 2025 | 74.50 | 76.45 | 74.50 | 75.30 | 75.30 | 62,000 |
| Feb 20, 2025 | 74.45 | 77.00 | 73.00 | 74.70 | 74.70 | 72,000 |
| Feb 19, 2025 | 68.10 | 74.95 | 68.10 | 74.20 | 74.20 | 110,000 |
| Feb 18, 2025 | 73.60 | 74.05 | 67.75 | 69.05 | 69.05 | 135,000 |
| Feb 17, 2025 | 78.00 | 78.00 | 71.10 | 72.80 | 72.80 | 158,000 |
| Feb 14, 2025 | 82.90 | 82.90 | 76.75 | 78.15 | 78.15 | 98,000 |
| Feb 13, 2025 | 83.00 | 84.00 | 80.35 | 81.00 | 81.00 | 89,000 |
| Feb 12, 2025 | 84.50 | 88.40 | 79.50 | 81.70 | 81.70 | 146,000 |
| Feb 11, 2025 | 90.00 | 90.00 | 83.25 | 84.20 | 84.20 | 135,000 |
| Feb 10, 2025 | 94.60 | 96.10 | 88.85 | 89.20 | 89.20 | 150,000 |
| Feb 7, 2025 | 96.90 | 96.90 | 94.05 | 94.60 | 94.60 | 59,000 |
| Feb 6, 2025 | 97.50 | 99.50 | 95.00 | 95.45 | 95.45 | 92,000 |
| Feb 5, 2025 | 100.45 | 101.10 | 96.85 | 97.40 | 97.40 | 66,000 |
| Feb 4, 2025 | 97.00 | 99.35 | 97.00 | 98.65 | 98.65 | 50,000 |
| Feb 3, 2025 | 100.50 | 100.65 | 95.00 | 96.30 | 96.30 | 114,000 |
| Feb 1, 2025 | 102.60 | 104.00 | 99.15 | 100.50 | 100.50 | 148,000 |
| Jan 31, 2025 | 102.50 | 104.00 | 101.20 | 102.15 | 102.15 | 145,000 |
| Jan 30, 2025 | 104.10 | 105.70 | 102.65 | 103.10 | 103.10 | 75,000 |
| Jan 29, 2025 | 103.35 | 107.20 | 102.20 | 104.00 | 104.00 | 59,000 |
| Jan 28, 2025 | 106.70 | 108.00 | 101.00 | 103.35 | 103.35 | 126,000 |
| Jan 27, 2025 | 111.00 | 111.00 | 103.00 | 103.40 | 103.40 | 96,000 |
| Jan 24, 2025 | 111.95 | 113.00 | 108.20 | 110.15 | 110.15 | 128,000 |
| Jan 23, 2025 | 106.60 | 113.50 | 106.60 | 110.15 | 110.15 | 87,000 |
| Jan 22, 2025 | 110.80 | 111.00 | 105.00 | 106.60 | 106.60 | 78,000 |
| Jan 21, 2025 | 110.15 | 111.60 | 107.00 | 109.55 | 109.55 | 82,000 |
| Jan 20, 2025 | 110.00 | 111.60 | 108.60 | 110.15 | 110.15 | 72,000 |
| Jan 17, 2025 | 109.80 | 110.30 | 108.05 | 110.00 | 110.00 | 49,000 |
| Jan 16, 2025 | 105.40 | 111.75 | 105.40 | 109.80 | 109.80 | 90,000 |
| Jan 15, 2025 | 104.80 | 107.60 | 104.00 | 104.60 | 104.60 | 45,000 |
| Jan 14, 2025 | 104.30 | 107.75 | 102.00 | 104.85 | 104.85 | 80,000 |
| Jan 13, 2025 | 105.00 | 110.60 | 100.00 | 101.40 | 101.40 | 178,000 |
| Jan 10, 2025 | 112.50 | 112.50 | 108.90 | 109.00 | 109.00 | 104,000 |
| Jan 9, 2025 | 114.35 | 114.35 | 111.05 | 112.20 | 112.20 | 43,000 |
| Jan 8, 2025 | 115.95 | 115.95 | 111.70 | 113.20 | 113.20 | 92,000 |
| Jan 7, 2025 | 114.95 | 115.95 | 113.80 | 115.15 | 115.15 | 34,000 |
| Jan 6, 2025 | 118.60 | 118.60 | 113.00 | 113.80 | 113.80 | 116,000 |
| Jan 3, 2025 | 118.50 | 120.00 | 116.95 | 117.30 | 117.30 | 81,000 |
| Jan 2, 2025 | 120.70 | 120.70 | 117.50 | 118.10 | 118.10 | 74,000 |
| Jan 1, 2025 | 116.90 | 121.70 | 116.10 | 119.50 | 119.50 | 71,000 |
| Dec 31, 2024 | 116.05 | 117.50 | 114.50 | 116.70 | 116.70 | 70,000 |
| Dec 30, 2024 | 116.50 | 118.75 | 115.00 | 116.05 | 116.05 | 69,000 |
Related Tickers
IDEAFORGE.NS ideaForge Technology Limited
595.00
+1.65%
SNDK Sandisk Corporation
41.82
+6.82%
PSTG Pure Storage, Inc.
55.54
+0.45%
WDC Western Digital Corporation
57.02
+2.83%
RCAT Red Cat Holdings, Inc.
8.80
+7.84%
QMCO Quantum Corporation
11.15
+4.89%
HPQ HP Inc.
25.12
-0.24%
QUBT Quantum Computing Inc.
14.34
+4.67%
QBTS D-Wave Quantum Inc.
17.95
-3.60%
RGTI Rigetti Computing, Inc.
11.32
+0.35%