Aarey Drugs & Pharmaceuticals Ltd. AAREYDRUGS

NSE · India · Health Technology

INR 103.85+1.13 (+1.10%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 103.85	+1.10%	INR 104.30	INR 107.85	INR 102.49	449.71K
2026-09-30	INR 102.72	+2.80%	INR 100.18	INR 103.69	INR 99.22	392.67K
2026-09-29	INR 99.92	+0.39%	INR 99.53	INR 101.69	INR 97.24	131.40K
2026-09-28	INR 99.53	-2.01%	INR 101.57	INR 101.57	INR 99.00	50.77K
2026-09-25	INR 101.57	+1.31%	INR 98.50	INR 102.01	INR 98.02	112.89K
2026-09-24	INR 100.26	-2.31%	INR 101.75	INR 101.78	INR 99.50	351.00K
2026-09-23	INR 102.63	+0.11%	INR 102.37	INR 103.90	INR 100.85	352.12K
2026-09-22	INR 102.52	+0.15%	INR 102.37	INR 103.99	INR 101.10	281.82K
2026-09-21	INR 102.37	+0.23%	INR 103.00	INR 103.99	INR 100.06	206.10K
2026-09-18	INR 102.13	+0.40%	INR 103.00	INR 103.50	INR 98.81	289.83K
2026-09-17	INR 101.72	+1.78%	INR 102.49	INR 102.96	INR 100.00	178.02K
2026-09-16	INR 99.94	+1.13%	INR 101.00	INR 101.00	INR 94.15	483.32K
2026-09-15	INR 98.82	-0.07%	INR 98.71	INR 100.45	INR 96.10	212.87K
2026-09-11	INR 98.89	+3.32%	INR 95.71	INR 100.30	INR 94.92	369.81K
2026-09-10	INR 95.71	-4.27%	INR 101.29	INR 101.29	INR 94.99	98.93K
2026-09-09	INR 99.98	+1.99%	INR 99.80	INR 100.40	INR 98.00	230.08K
2026-09-08	INR 98.03	+0.74%	INR 98.47	INR 99.20	INR 94.21	142.52K
2026-09-07	INR 97.31	+1.59%	INR 94.10	INR 98.50	INR 94.10	218.47K
2026-09-04	INR 95.79	+1.43%	INR 96.00	INR 96.99	INR 93.55	109.42K
2026-09-03	INR 94.44	+2.97%	INR 95.00	INR 95.00	INR 91.91	146.33K
2026-09-02	INR 91.72	-0.83%	INR 92.50	INR 94.00	INR 91.00	146.36K
2026-09-01	INR 92.49	+4.85%	INR 89.67	INR 92.62	INR 86.41	716.18K
2026-08-31	INR 88.21	-0.90%	INR 90.00	INR 91.00	INR 86.67	102.28K
2026-08-28	INR 89.01	+4.99%	INR 87.00	INR 89.01	INR 86.10	379.96K
2026-08-27	INR 84.78	+4.99%	INR 83.49	INR 84.78	INR 80.02	192.94K
2026-08-26	INR 80.75	+4.99%	INR 77.19	INR 80.75	INR 75.35	205.19K
2026-08-25	INR 76.91	-1.52%	INR 78.11	INR 78.83	INR 74.60	111.19K
2026-08-24	INR 78.10	-3.82%	INR 80.20	INR 80.61	INR 77.71	42.32K
2026-08-21	INR 81.20	+0.76%	INR 80.79	INR 81.95	INR 77.07	698.97K
2026-08-20	INR 80.59	-2.42%	INR 79.60	INR 82.56	INR 79.00	17.09K
2026-08-19	INR 82.59	+0.52%	INR 82.24	INR 83.48	INR 81.42	14.59K
2026-08-18	INR 82.16	-4.00%	INR 83.01	INR 85.46	INR 81.31	668.24K
2026-08-17	INR 85.58	+2.04%	INR 86.46	INR 86.46	INR 82.00	115.72K
2026-08-14	INR 83.87	-0.73%	INR 84.39	INR 87.50	INR 81.21	176.41K
2026-08-13	INR 84.49	+1.67%	INR 83.10	INR 85.15	INR 81.10	35.35K
2026-08-12	INR 83.10	-2.82%	INR 82.00	INR 83.50	INR 82.00	13.60K
2026-08-11	INR 85.51	+2.03%	INR 82.79	INR 85.95	INR 81.00	121.25K
2026-08-10	INR 83.81	+2.87%	INR 83.89	INR 84.15	INR 77.40	77.23K
2026-08-07	INR 81.47	-0.40%	INR 81.45	INR 83.71	INR 80.00	7.63K
2026-08-06	INR 81.80	-2.98%	INR 86.90	INR 86.90	INR 81.15	81.86K
2026-08-05	INR 84.31	+0.49%	INR 83.90	INR 84.90	INR 82.00	24.59K
2026-08-04	INR 83.90	+2.91%	INR 83.80	INR 84.15	INR 83.00	258.01K
2026-08-03	INR 81.53	+4.71%	INR 80.47	INR 81.75	INR 77.50	59.35K
2026-07-31	INR 77.86	+0.96%	INR 77.86	INR 77.89	INR 77.00	6.59K
2026-07-30	INR 77.12	+2.00%	INR 77.12	INR 77.12	INR 74.10	104.98K
2026-07-29	INR 75.61	-2.00%	INR 75.61	INR 76.01	INR 75.61	7.24K
2026-07-28	INR 77.15	+1.58%	INR 77.15	INR 77.15	INR 74.44	24.01K
2026-07-27	INR 75.95	-2.00%	INR 75.95	INR 75.95	INR 75.95	3.87K
2026-07-24	INR 77.50	+0.39%	INR 77.50	INR 77.50	INR 75.66	11.76K
2026-07-23	INR 77.20	+1.61%	INR 77.20	INR 77.20	INR 74.47	7.17K
2026-07-22	INR 75.98	-2.00%	INR 75.98	INR 77.01	INR 75.98	19.65K
2026-07-21	INR 77.53	+2.00%	INR 77.53	INR 77.53	INR 75.20	8.59K
2026-07-20	INR 76.01	+1.48%	INR 76.01	INR 76.01	INR 73.41	63.48K
2026-07-17	INR 74.90	-1.99%	INR 74.90	INR 74.90	INR 74.90	3.16K
2026-07-16	INR 76.42	-1.99%	INR 76.42	INR 76.42	INR 76.42	5.45K
2026-07-15	INR 77.97	-2.00%	INR 77.97	INR 77.97	INR 77.97	7.35K
2026-07-14	INR 79.56	-2.00%	INR 79.56	INR 79.56	INR 79.56	5.88K
2026-07-13	INR 81.18	-1.99%	INR 81.18	INR 81.18	INR 81.18	2.83K
2026-07-10	INR 82.83	-2.00%	INR 82.83	INR 82.83	INR 82.83	7.01K
2026-07-09	INR 84.52	-1.99%	INR 84.52	INR 84.52	INR 84.52	2.96K
2026-07-08	INR 86.24	-1.99%	INR 86.24	INR 86.30	INR 86.24	5.37K
2026-07-07	INR 87.99	+1.65%	INR 87.99	INR 87.99	INR 84.83	75.21K
2026-07-06	INR 86.56	+1.99%	INR 86.56	INR 86.56	INR 83.18	43.67K
2026-07-03	INR 84.87	-2.00%	INR 84.87	INR 84.87	INR 84.87	5.87K
2026-07-02	INR 86.60	-1.99%	INR 86.60	INR 87.03	INR 86.60	1.78K
2026-07-01	INR 88.36	-2.00%	INR 88.36	INR 88.37	INR 88.36	2.92K
2026-06-30	INR 90.16	-2.00%	INR 90.16	INR 90.17	INR 90.16	9.86K
2026-06-29	INR 92.00	-0.54%	INR 92.00	INR 92.00	INR 90.65	55.64K
2026-06-26	INR 92.50	0.00%	INR 92.50	INR 92.50	INR 92.50	0
2026-06-25	INR 92.50	+1.93%	INR 92.50	INR 92.50	INR 88.94	73.27K
2026-06-24	INR 90.75	-0.23%	INR 91.00	INR 92.89	INR 89.75	44.12K
2026-06-23	INR 90.96	+4.00%	INR 89.00	INR 91.70	INR 88.05	116.12K
2026-06-22	INR 87.46	+4.62%	INR 84.40	INR 87.78	INR 83.00	214.25K
2026-06-19	INR 83.60	+2.09%	INR 79.60	INR 85.98	INR 79.60	128.32K
2026-06-18	INR 81.89	+1.54%	INR 79.04	INR 83.00	INR 79.00	51.47K
2026-06-17	INR 80.65	+2.18%	INR 77.00	INR 81.00	INR 77.00	65.40K
2026-06-16	INR 78.93	-0.53%	INR 80.40	INR 80.40	INR 75.39	79.76K
2026-06-15	INR 79.35	+1.93%	INR 78.08	INR 80.50	INR 76.10	26.77K
2026-06-12	INR 77.85	+2.30%	INR 78.00	INR 79.45	INR 74.75	67.72K
2026-06-11	INR 76.10	-2.71%	INR 78.00	INR 78.15	INR 74.31	33.33K
2026-06-10	INR 78.22	-2.52%	INR 80.24	INR 80.24	INR 78.00	69.45K
2026-06-09	INR 80.24	+0.41%	INR 81.00	INR 81.00	INR 78.22	55.40K
2026-06-08	INR 79.91	+2.66%	INR 77.67	INR 80.00	INR 74.81	91.61K
2026-06-05	INR 77.84	+0.66%	INR 75.60	INR 78.50	INR 75.00	104.25K
2026-06-04	INR 77.33	+0.74%	INR 77.50	INR 78.35	INR 74.31	85.47K
2026-06-03	INR 76.76	+1.53%	INR 75.85	INR 77.79	INR 75.00	125.15K
2026-06-02	INR 75.60	-2.29%	INR 78.92	INR 78.92	INR 74.60	35.80K
2026-06-01	INR 77.37	-0.79%	INR 77.99	INR 81.00	INR 76.00	51.46K
2026-05-29	INR 77.99	-2.18%	INR 79.73	INR 80.00	INR 76.30	7.14K
2026-05-28	INR 79.73	0.00%	INR 79.73	INR 79.73	INR 79.73	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 103.85	+1.10%	INR 104.30	INR 107.85	INR 102.49	449.71K
2026-09-30	INR 102.72	+2.80%	INR 100.18	INR 103.69	INR 99.22	392.67K
2026-09-29	INR 99.92	+0.39%	INR 99.53	INR 101.69	INR 97.24	131.40K
2026-09-28	INR 99.53	-2.01%	INR 101.57	INR 101.57	INR 99.00	50.77K
2026-09-25	INR 101.57	+1.31%	INR 98.50	INR 102.01	INR 98.02	112.89K
2026-09-24	INR 100.26	-2.31%	INR 101.75	INR 101.78	INR 99.50	351.00K
2026-09-23	INR 102.63	+0.11%	INR 102.37	INR 103.90	INR 100.85	352.12K
2026-09-22	INR 102.52	+0.15%	INR 102.37	INR 103.99	INR 101.10	281.82K
2026-09-21	INR 102.37	+0.23%	INR 103.00	INR 103.99	INR 100.06	206.10K
2026-09-18	INR 102.13	+0.40%	INR 103.00	INR 103.50	INR 98.81	289.83K
2026-09-17	INR 101.72	+1.78%	INR 102.49	INR 102.96	INR 100.00	178.02K
2026-09-16	INR 99.94	+1.13%	INR 101.00	INR 101.00	INR 94.15	483.32K
2026-09-15	INR 98.82	-0.07%	INR 98.71	INR 100.45	INR 96.10	212.87K
2026-09-11	INR 98.89	+3.32%	INR 95.71	INR 100.30	INR 94.92	369.81K
2026-09-10	INR 95.71	-4.27%	INR 101.29	INR 101.29	INR 94.99	98.93K
2026-09-09	INR 99.98	+1.99%	INR 99.80	INR 100.40	INR 98.00	230.08K
2026-09-08	INR 98.03	+0.74%	INR 98.47	INR 99.20	INR 94.21	142.52K
2026-09-07	INR 97.31	+1.59%	INR 94.10	INR 98.50	INR 94.10	218.47K
2026-09-04	INR 95.79	+1.43%	INR 96.00	INR 96.99	INR 93.55	109.42K
2026-09-03	INR 94.44	+2.97%	INR 95.00	INR 95.00	INR 91.91	146.33K
2026-09-02	INR 91.72	-0.83%	INR 92.50	INR 94.00	INR 91.00	146.36K
2026-09-01	INR 92.49	+4.85%	INR 89.67	INR 92.62	INR 86.41	716.18K
2026-08-31	INR 88.21	-0.90%	INR 90.00	INR 91.00	INR 86.67	102.28K
2026-08-28	INR 89.01	+4.99%	INR 87.00	INR 89.01	INR 86.10	379.96K
2026-08-27	INR 84.78	+4.99%	INR 83.49	INR 84.78	INR 80.02	192.94K
2026-08-26	INR 80.75	+4.99%	INR 77.19	INR 80.75	INR 75.35	205.19K
2026-08-25	INR 76.91	-1.52%	INR 78.11	INR 78.83	INR 74.60	111.19K
2026-08-24	INR 78.10	-3.82%	INR 80.20	INR 80.61	INR 77.71	42.32K
2026-08-21	INR 81.20	+0.76%	INR 80.79	INR 81.95	INR 77.07	698.97K
2026-08-20	INR 80.59	-2.42%	INR 79.60	INR 82.56	INR 79.00	17.09K
2026-08-19	INR 82.59	+0.52%	INR 82.24	INR 83.48	INR 81.42	14.59K
2026-08-18	INR 82.16	-4.00%	INR 83.01	INR 85.46	INR 81.31	668.24K
2026-08-17	INR 85.58	+2.04%	INR 86.46	INR 86.46	INR 82.00	115.72K
2026-08-14	INR 83.87	-0.73%	INR 84.39	INR 87.50	INR 81.21	176.41K
2026-08-13	INR 84.49	+1.67%	INR 83.10	INR 85.15	INR 81.10	35.35K
2026-08-12	INR 83.10	-2.82%	INR 82.00	INR 83.50	INR 82.00	13.60K
2026-08-11	INR 85.51	+2.03%	INR 82.79	INR 85.95	INR 81.00	121.25K
2026-08-10	INR 83.81	+2.87%	INR 83.89	INR 84.15	INR 77.40	77.23K
2026-08-07	INR 81.47	-0.40%	INR 81.45	INR 83.71	INR 80.00	7.63K
2026-08-06	INR 81.80	-2.98%	INR 86.90	INR 86.90	INR 81.15	81.86K
2026-08-05	INR 84.31	+0.49%	INR 83.90	INR 84.90	INR 82.00	24.59K
2026-08-04	INR 83.90	+2.91%	INR 83.80	INR 84.15	INR 83.00	258.01K
2026-08-03	INR 81.53	+4.71%	INR 80.47	INR 81.75	INR 77.50	59.35K
2026-07-31	INR 77.86	+0.96%	INR 77.86	INR 77.89	INR 77.00	6.59K
2026-07-30	INR 77.12	+2.00%	INR 77.12	INR 77.12	INR 74.10	104.98K
2026-07-29	INR 75.61	-2.00%	INR 75.61	INR 76.01	INR 75.61	7.24K
2026-07-28	INR 77.15	+1.58%	INR 77.15	INR 77.15	INR 74.44	24.01K
2026-07-27	INR 75.95	-2.00%	INR 75.95	INR 75.95	INR 75.95	3.87K
2026-07-24	INR 77.50	+0.39%	INR 77.50	INR 77.50	INR 75.66	11.76K
2026-07-23	INR 77.20	+1.61%	INR 77.20	INR 77.20	INR 74.47	7.17K
2026-07-22	INR 75.98	-2.00%	INR 75.98	INR 77.01	INR 75.98	19.65K
2026-07-21	INR 77.53	+2.00%	INR 77.53	INR 77.53	INR 75.20	8.59K
2026-07-20	INR 76.01	+1.48%	INR 76.01	INR 76.01	INR 73.41	63.48K
2026-07-17	INR 74.90	-1.99%	INR 74.90	INR 74.90	INR 74.90	3.16K
2026-07-16	INR 76.42	-1.99%	INR 76.42	INR 76.42	INR 76.42	5.45K
2026-07-15	INR 77.97	-2.00%	INR 77.97	INR 77.97	INR 77.97	7.35K
2026-07-14	INR 79.56	-2.00%	INR 79.56	INR 79.56	INR 79.56	5.88K
2026-07-13	INR 81.18	-1.99%	INR 81.18	INR 81.18	INR 81.18	2.83K
2026-07-10	INR 82.83	-2.00%	INR 82.83	INR 82.83	INR 82.83	7.01K
2026-07-09	INR 84.52	-1.99%	INR 84.52	INR 84.52	INR 84.52	2.96K
2026-07-08	INR 86.24	-1.99%	INR 86.24	INR 86.30	INR 86.24	5.37K
2026-07-07	INR 87.99	+1.65%	INR 87.99	INR 87.99	INR 84.83	75.21K
2026-07-06	INR 86.56	+1.99%	INR 86.56	INR 86.56	INR 83.18	43.67K
2026-07-03	INR 84.87	-2.00%	INR 84.87	INR 84.87	INR 84.87	5.87K
2026-07-02	INR 86.60	-1.99%	INR 86.60	INR 87.03	INR 86.60	1.78K
2026-07-01	INR 88.36	-2.00%	INR 88.36	INR 88.37	INR 88.36	2.92K
2026-06-30	INR 90.16	-2.00%	INR 90.16	INR 90.17	INR 90.16	9.86K
2026-06-29	INR 92.00	-0.54%	INR 92.00	INR 92.00	INR 90.65	55.64K
2026-06-26	INR 92.50	0.00%	INR 92.50	INR 92.50	INR 92.50	0
2026-06-25	INR 92.50	+1.93%	INR 92.50	INR 92.50	INR 88.94	73.27K
2026-06-24	INR 90.75	-0.23%	INR 91.00	INR 92.89	INR 89.75	44.12K
2026-06-23	INR 90.96	+4.00%	INR 89.00	INR 91.70	INR 88.05	116.12K
2026-06-22	INR 87.46	+4.62%	INR 84.40	INR 87.78	INR 83.00	214.25K
2026-06-19	INR 83.60	+2.09%	INR 79.60	INR 85.98	INR 79.60	128.32K
2026-06-18	INR 81.89	+1.54%	INR 79.04	INR 83.00	INR 79.00	51.47K
2026-06-17	INR 80.65	+2.18%	INR 77.00	INR 81.00	INR 77.00	65.40K
2026-06-16	INR 78.93	-0.53%	INR 80.40	INR 80.40	INR 75.39	79.76K
2026-06-15	INR 79.35	+1.93%	INR 78.08	INR 80.50	INR 76.10	26.77K
2026-06-12	INR 77.85	+2.30%	INR 78.00	INR 79.45	INR 74.75	67.72K
2026-06-11	INR 76.10	-2.71%	INR 78.00	INR 78.15	INR 74.31	33.33K
2026-06-10	INR 78.22	-2.52%	INR 80.24	INR 80.24	INR 78.00	69.45K
2026-06-09	INR 80.24	+0.41%	INR 81.00	INR 81.00	INR 78.22	55.40K
2026-06-08	INR 79.91	+2.66%	INR 77.67	INR 80.00	INR 74.81	91.61K
2026-06-05	INR 77.84	+0.66%	INR 75.60	INR 78.50	INR 75.00	104.25K
2026-06-04	INR 77.33	+0.74%	INR 77.50	INR 78.35	INR 74.31	85.47K
2026-06-03	INR 76.76	+1.53%	INR 75.85	INR 77.79	INR 75.00	125.15K
2026-06-02	INR 75.60	-2.29%	INR 78.92	INR 78.92	INR 74.60	35.80K
2026-06-01	INR 77.37	-0.79%	INR 77.99	INR 81.00	INR 76.00	51.46K
2026-05-29	INR 77.99	-2.18%	INR 79.73	INR 80.00	INR 76.30	7.14K
2026-05-28	INR 79.73	0.00%	INR 79.73	INR 79.73	INR 79.73	0