BSE - Delayed Quote INR

AAREY DRUGS & PHARMACEUTICALS (AAREYDRUGS.BO)

54.00
+1.44
+(2.74%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202552.5655.1852.0054.0054.007,588
May 9, 202552.0054.0051.5052.5652.562,882
May 8, 202553.1953.9952.4053.0853.0811,139
May 7, 202551.3056.0051.3052.9252.927,051
May 6, 202552.4054.3152.0053.9953.997,561
May 5, 202554.0054.4952.4552.7052.7016,619
May 2, 202552.0155.5052.0154.1854.187,566
Apr 30, 202552.9955.1252.3453.0753.079,830
Apr 29, 202557.4557.4553.6353.8153.814,637
Apr 28, 202556.2058.0053.4254.9454.948,268
Apr 25, 202558.0558.0555.7456.2056.206,095
Apr 24, 202558.2960.3557.5158.6758.677,089
Apr 23, 202558.3560.2456.8158.6858.6814,197
Apr 22, 202557.0259.7055.8558.1158.1111,383
Apr 21, 202557.7058.8056.6756.9156.915,957
Apr 17, 202558.3058.3053.5056.2756.2758,058
Apr 16, 202553.0055.5352.8955.5355.5311,562
Apr 15, 202552.5052.9251.5052.8952.8938,882
Apr 11, 202548.0350.4146.7250.4050.407,585
Apr 9, 202547.2048.4346.3548.0148.0116,902
Apr 8, 202545.1347.6544.6546.7246.728,391
Apr 7, 202545.0146.0144.9545.6345.6311,901
Apr 4, 202549.0049.3344.6047.3147.31100,103
Apr 3, 202541.1144.8541.1144.8544.8527,774
Apr 2, 202537.5040.7837.5040.7840.7820,432
Apr 1, 202533.7137.0833.7137.0837.089,198
Mar 28, 202537.0137.0133.0033.7133.7112,170
Mar 27, 202533.1137.0133.1136.3936.3913,178
Mar 26, 202540.0040.0034.7035.9735.9726,198
Mar 25, 202537.8038.5636.1237.0337.034,566
Mar 24, 202539.3039.6436.7037.5137.515,448
Mar 21, 202536.5838.4036.5838.0738.079,694
Mar 20, 202538.7538.7533.5036.5836.5819,216
Mar 19, 202535.8036.0634.3535.2335.235,549
Mar 18, 202534.1534.5931.3033.4233.4210,571
Mar 17, 202536.5038.0433.2433.5233.5269,725
Mar 13, 202536.1641.0036.1036.4936.4919,671
Mar 12, 202537.5038.4236.3037.5637.566,890
Mar 11, 202538.9939.1736.0037.4737.478,866
Mar 10, 202538.7239.9838.2939.9839.9856
Mar 7, 202540.7441.0039.0040.5640.561,744
Mar 6, 202539.3140.5737.6039.5339.536,781
Mar 5, 202537.0340.3136.0039.0039.002,409
Mar 4, 202537.0037.4736.7637.2837.28712
Mar 3, 202537.3038.2436.0036.7936.7962,721
Feb 28, 202539.0139.1336.0037.3337.33847
Feb 27, 202539.3042.6038.8039.0139.0116,772
Feb 25, 202541.2341.2339.0039.8639.865,924
Feb 24, 202542.6843.1040.0040.8840.8812,328
Feb 21, 202543.3243.5040.7041.8441.844,741
Feb 20, 202540.0044.0040.0042.4842.4868,895
Feb 19, 202539.7941.9239.7941.2541.25341
Feb 18, 202541.5841.5839.4039.7939.79905
Feb 17, 202542.7243.3641.0341.8341.837,897
Feb 14, 202546.0046.4944.0044.1644.161,368
Feb 13, 202547.3047.3045.2546.2046.202,477
Feb 12, 202546.5046.5046.3046.5046.501,273
Feb 11, 202549.2149.2146.5046.5046.501,537
Feb 10, 202549.5449.8447.7049.4049.401,795
Feb 7, 202548.4250.2547.9749.3849.381,083
Feb 6, 202547.0049.0045.0048.2348.234,670
Feb 5, 202547.6247.9246.2247.7447.7430,481
Feb 4, 202548.1850.0047.0247.1547.153,692
Feb 3, 202548.4250.7148.0149.4949.491,028
Feb 1, 202550.3550.3548.4248.4248.4213
Jan 31, 202548.0349.1147.1048.0148.01136,664
Jan 30, 202543.0046.7943.0046.7846.783,520
Jan 29, 202544.0545.5843.0044.5744.5765,159
Jan 28, 202545.0049.3544.6945.1945.195,694
Jan 27, 202549.1449.1446.6947.0447.043,582
Jan 24, 202550.0050.3948.2649.1449.141,721
Jan 23, 202550.0650.5047.5050.5050.5030,002
Jan 22, 202550.6050.9848.4849.0649.0623,009
Jan 21, 202550.6352.9050.6051.0351.033,113
Jan 20, 202553.0053.0049.5152.0052.001,921
Jan 17, 202552.0053.1150.5051.9551.952,133
Jan 16, 202553.7453.7451.6052.3452.341,127
Jan 15, 202554.0854.8451.0153.7453.742,866
Jan 14, 202556.9056.9051.8652.5052.501,200
Jan 13, 202554.5856.8554.5854.5854.582,046
Jan 10, 202557.5057.5057.4557.4557.4582
Jan 8, 202559.5259.5258.3058.3058.30770
Jan 7, 202558.4158.4158.3758.3758.3762
Jan 6, 202558.9958.9958.4158.4158.41112
Jan 3, 202557.8457.8457.8457.8457.8410
Jan 1, 202556.7156.7156.7156.7156.71180
Dec 31, 202455.0056.7154.5456.7156.711,016
Dec 30, 202455.5055.6054.6055.6055.60415
Dec 27, 202455.0155.7154.6055.7155.711,580
Dec 26, 202455.7155.7155.7155.7155.715,529
Dec 24, 202456.8456.8456.8456.8456.84897
Dec 23, 202459.9159.9158.0058.0058.0022,071
Dec 20, 202458.7458.7458.7458.7458.743,412
Dec 19, 202456.7057.5956.7057.5957.5920,150
Dec 18, 202456.4656.4756.4656.4756.471,001
Dec 17, 202457.6058.9957.6057.6157.6112,487
Dec 16, 202458.5960.9758.5958.7558.75871
Dec 13, 202459.7859.7859.7859.7859.781,173
Dec 12, 202461.0061.0061.0061.0061.00852
Dec 11, 202462.7962.7960.5561.0061.00811
Dec 10, 202461.1561.7561.1561.7561.753,694
Dec 9, 202461.1662.3761.1662.3762.37601
Dec 6, 202461.5061.5061.1561.1561.15790
Dec 5, 202462.9463.9962.2562.3062.301,017
Dec 4, 202464.9966.5962.5663.1363.138,758
Dec 3, 202464.1164.1162.5363.4363.432,668
Dec 2, 202460.1562.7458.5062.2362.2312,635
Nov 29, 202458.3360.9557.2560.1660.165,729
Nov 28, 202457.2559.7457.1058.0558.051,879
Nov 27, 202456.5757.2056.5757.2057.20574
Nov 26, 202456.8957.0054.0654.4854.484,620
Nov 25, 202455.1358.4255.1055.1855.185,535
Nov 22, 202457.4057.4052.6657.2357.235,621
Nov 21, 202455.9955.9953.5055.2955.294,758
Nov 19, 202454.0156.8154.0155.6055.60477
Nov 18, 202456.9357.1053.2554.8154.815,546
Nov 14, 202460.9560.9555.7555.8755.876,372
Nov 13, 202460.3060.3058.4758.4758.474,338
Nov 12, 202464.8564.8561.5461.5461.543,248
Nov 11, 202464.0065.0062.5064.7764.7710,071
Nov 8, 202462.6065.0062.6063.5163.513,306
Nov 7, 202466.0066.1063.1465.8965.891,840
Nov 6, 202464.9765.9864.0065.1765.171,877
Nov 4, 202464.5264.5260.7563.9963.99452
Nov 1, 202464.4964.5063.2563.4663.462,123
Oct 31, 202458.9661.9257.5261.8561.854,959
Oct 29, 202458.0060.5057.0058.6558.654,959
Oct 28, 202457.0160.4957.0159.5159.511,768
Oct 25, 202459.5959.8856.6259.8859.882,599
Oct 24, 202463.0063.0059.0459.5959.591,201
Oct 23, 202460.0563.3059.7060.7260.722,676
Oct 22, 202463.5064.0060.1662.8462.842,009
Oct 21, 202465.4265.7763.0063.3263.3211,420
Oct 18, 202466.5766.5764.5065.1565.151,840
Oct 17, 202466.5168.4066.5066.5766.571,794
Oct 16, 202468.5070.5068.0169.7069.7010,720
Oct 15, 202463.5668.5063.5667.5467.545,429
Oct 14, 202463.5065.6262.5265.6265.6232,060
Oct 11, 202463.4564.0061.8062.5062.502,566
Oct 10, 202463.4964.9762.0162.2062.202,874
Oct 9, 202462.9964.8062.2663.4963.494,368
Oct 8, 202464.9964.9961.0362.9162.917,603
Oct 7, 202465.7966.5962.6264.2464.248,232
Oct 4, 202469.7269.7265.6165.9165.913,481
Oct 3, 202468.2771.7967.2068.3568.357,398
Oct 1, 202468.6071.2568.6069.6669.661,651
Sep 30, 202471.9972.3668.2670.0070.006,810
Sep 27, 202469.8971.2067.0270.9470.9424,559
Sep 26, 202469.0071.0067.1169.8969.8912,392
Sep 25, 202466.0069.3066.0069.0069.007,087
Sep 24, 202468.7068.7065.5066.4566.4511,465
Sep 23, 202466.3669.5065.2968.7468.749,040
Sep 20, 202467.4067.9066.0567.7167.712,695
Sep 19, 202469.0070.3866.6067.4067.407,865
Sep 18, 202466.6669.0066.6669.0069.00939
Sep 17, 202470.0071.0067.8668.0268.0213,031
Sep 16, 202468.0071.5267.0071.4371.4312,691
Sep 13, 202468.7570.9967.5168.1268.124,349
Sep 12, 202471.4671.4668.5268.5668.563,405
Sep 11, 202471.0071.0068.3068.4568.4515,146
Sep 10, 202467.0070.6967.0070.6670.662,486
Sep 9, 202471.7571.7566.8568.1068.103,089
Sep 6, 202470.6072.2069.1170.3670.3611,428
Sep 5, 202475.7075.7569.8071.5371.5314,918
Sep 4, 202472.7274.0071.1673.4573.4523,106
Sep 3, 202472.4073.0071.0372.2772.2743,678
Sep 2, 202470.5572.6167.2971.1671.1666,691
Aug 30, 202472.9872.9869.1269.1669.16178,682
Aug 29, 202471.0072.7569.4572.7572.7599,802
Aug 28, 202461.2467.3661.2466.1466.14104,886
Aug 26, 202458.8365.0558.8363.2963.2920,073
Aug 23, 202461.0062.2259.4760.0260.0231,925
Aug 22, 202462.5062.6560.0060.8160.8115,094
Aug 21, 202464.0064.0060.3361.3161.3116,259
Aug 20, 202463.9063.9060.0160.9460.9423,059
Aug 19, 202465.9066.2060.0061.3161.31106,421
Aug 16, 202459.3964.2457.0063.9463.94166,618
Aug 14, 202457.5060.8455.1958.4058.4036,867
Aug 13, 202454.1555.8053.0155.3355.3310,088
Aug 12, 202453.2055.7152.8853.0053.0013,300
Aug 9, 202454.5054.5051.5253.2053.209,597
Aug 8, 202452.0053.9051.5752.7852.7819,229
Aug 7, 202449.3852.3949.3851.2051.2017,159
Aug 6, 202450.5050.5047.4547.6347.633,024
Aug 5, 202449.7949.7947.3149.1449.1415,669
Aug 2, 202451.0051.0049.1549.7949.794,401
Aug 1, 202451.2251.2249.1549.3649.366,033
Jul 31, 202450.9951.0449.1650.2250.2212,061
Jul 30, 202448.5550.5048.5549.9949.994,217
Jul 29, 202451.9951.9948.7549.5449.5410,114
Jul 26, 202450.2551.8250.0750.3750.377,475
Jul 25, 202451.2252.4949.5650.2550.2513,935
Jul 24, 202449.6150.8749.4150.2250.22767
Jul 23, 202450.9850.9848.4048.4548.454,122
Jul 22, 202450.0050.0048.9249.0249.025,578
Jul 19, 202450.5951.1850.0050.4550.456,005
Jul 18, 202453.2053.2051.4051.6251.6218,153
Jul 16, 202454.4154.4151.9453.0853.0813,095
Jul 15, 202452.6854.2952.0053.4853.4814,229
Jul 12, 202450.7452.1549.2951.7151.7118,817
Jul 11, 202448.9550.9047.9550.0450.0416,867
Jul 10, 202449.0049.0048.0048.9848.981,775
Jul 9, 202449.0049.0048.2049.0049.003,334
Jul 8, 202450.8850.8848.5149.0049.002,458
Jul 5, 202448.0048.5247.5148.5148.51638
Jul 4, 202449.9049.9048.0048.4848.485,683
Jul 3, 202446.9348.6946.9348.6848.681,830
Jul 2, 202447.9948.0046.2246.4446.4420,822
Jul 1, 202445.1047.7045.1047.7047.703,588
Jun 28, 202447.9547.9546.0647.3947.393,291
Jun 27, 202447.0047.7546.5046.5046.502,162
Jun 26, 202447.0048.6047.0047.0147.0114,733
Jun 25, 202447.4049.6846.3747.5447.5414,842
Jun 24, 202447.8447.8446.0047.3247.329,333
Jun 21, 202445.9946.7845.5045.7945.798,623
Jun 20, 202447.5047.7446.1546.2246.225,098
Jun 19, 202447.4547.4546.7547.0347.034,225
Jun 18, 202447.6947.6946.2047.4547.451,427
Jun 14, 202448.5048.5046.0047.6947.697,074
Jun 13, 202448.0048.3047.0047.5047.502,651
Jun 12, 202447.3548.5047.3547.9647.968,720
Jun 11, 202445.9947.5045.9947.3447.345,273
Jun 10, 202445.9046.1043.6145.8445.8418,039
Jun 7, 202444.0045.9544.0045.9045.9014,091
Jun 6, 202442.0843.9542.0843.9543.952,557
Jun 5, 202442.0242.0241.8641.8641.8644,775
Jun 4, 202448.6548.6544.0644.0644.065,097
Jun 3, 202445.6947.7045.6946.3746.378,078
May 31, 202450.4150.4146.0046.6246.622,638
May 30, 202449.9550.7047.5048.0148.018,824
May 29, 202450.0050.0048.5049.9449.948,371
May 28, 202451.0051.0049.5250.2450.24276
May 27, 202450.9851.0048.1250.3650.362,937
May 24, 202449.1551.2249.0549.2049.20783
May 23, 202450.1550.1549.0049.9549.958,527
May 22, 202450.0052.0049.3051.0651.069,676
May 21, 202449.5551.0049.5550.9050.905,188
May 17, 202451.0051.5149.5051.4951.499,445
May 16, 202450.5553.3350.5551.5151.513,501
May 15, 202452.5053.9952.5052.9852.982,124
May 14, 202450.1951.9849.0051.9851.989,911
May 13, 202451.8451.8449.0249.5149.512,674

Related Tickers

WINDLAS.BO Windlas Biotech Limited
1,002.50
+1.93%
 
EVERESTO.BO Everest Organics Limited
406.85
-2.28%
 
JAGSNPHARM.BO Jagsonpal Pharmaceuticals Limited
221.70
+8.49%
 
WOCKPHARMA.BO Wockhardt Limited
1,270.85
+3.49%