Aarey Drugs and Pharma

ADPH
🏛️ india →
78.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.50 40.50 38.40 38.80 0.0M
2022-12-29 39.60 40.05 39.40 39.65 0.0M
2022-12-28 38.25 40.70 38.25 39.50 0.0M
2022-12-27 41.55 41.55 38.65 39.10 0.0M
2022-12-26 42.80 44.20 40.90 41.45 0.1M
2022-12-23 39.70 44.70 39.70 41.35 0.1M
2022-12-22 39.50 40.95 38.10 39.70 0.1M
2022-12-21 38.05 41.70 37.25 38.65 0.0M
2022-12-20 37.85 38.15 37.50 37.80 0.0M
2022-12-19 37.50 37.90 37.10 37.65 0.0M
2022-12-16 38.20 38.35 37.25 37.50 0.0M
2022-12-15 38.50 38.50 37.30 38.05 0.0M
2022-12-14 37.75 38.20 37.50 38.10 0.0M
2022-12-13 37.10 39.05 37.10 37.50 0.0M
2022-12-12 38.40 38.40 37.60 37.60 0.0M
2022-12-09 38.80 38.80 37.55 38.25 0.0M
2022-12-08 38.90 39.15 38.10 38.30 0.0M
2022-12-07 38.45 39.45 38.45 38.80 0.0M
2022-12-06 39.40 39.95 39.00 39.30 0.0M
2022-12-05 40.20 40.25 38.70 39.05 0.0M
2022-12-02 37.25 40.50 37.25 40.00 0.0M
2022-12-01 37.60 37.75 37.45 37.50 0.0M
2022-11-30 38.05 38.15 37.15 37.60 0.0M
2022-11-29 37.70 37.80 37.30 37.35 0.0M
2022-11-28 37.15 38.50 37.15 37.50 0.0M
2022-11-25 37.40 38.10 37.00 37.90 0.0M
2022-11-24 36.25 37.65 36.20 37.60 0.0M
2022-11-23 36.65 36.65 36.05 36.15 0.0M
2022-11-22 36.10 36.70 36.05 36.15 0.0M
2022-11-21 37.20 37.20 35.80 35.90 0.0M
2022-11-18 37.10 37.40 36.35 36.70 0.0M
2022-11-17 37.00 37.45 36.75 37.20 0.0M
2022-11-16 37.50 37.60 37.25 37.35 0.0M
2022-11-15 38.30 38.40 37.20 37.45 0.0M
2022-11-14 38.45 39.25 38.20 38.40 0.0M
2022-11-11 40.00 40.05 38.85 39.00 0.0M
2022-11-10 38.95 39.45 38.65 39.30 0.0M
2022-11-09 38.05 39.45 37.80 39.00 0.0M
2022-11-07 38.00 38.25 37.55 38.20 0.0M
2022-11-04 37.80 38.05 37.35 37.45 0.0M
2022-11-03 37.85 38.25 37.05 37.45 0.0M
2022-11-02 38.45 38.45 37.35 38.05 0.0M
2022-11-01 38.40 38.75 37.90 38.10 0.0M
2022-10-31 38.25 39.10 38.00 38.50 0.0M
2022-10-28 36.65 38.20 36.65 38.00 0.0M
2022-10-27 37.80 37.95 37.35 37.85 0.0M
2022-10-25 37.30 38.05 37.10 37.70 0.0M
2022-10-24 36.00 38.70 36.00 38.00 0.0M
2022-10-21 38.80 38.80 37.25 37.35 0.0M
2022-10-20 37.80 38.60 37.50 38.30 0.0M
2022-10-19 39.30 39.30 37.70 38.00 0.0M
2022-10-18 38.80 39.30 37.55 37.90 0.0M
2022-10-17 39.65 39.70 38.80 38.95 0.0M
2022-10-14 40.60 40.80 39.40 39.70 0.0M
2022-10-13 39.90 42.85 38.60 40.00 0.2M
2022-10-12 38.45 39.35 38.20 38.35 0.0M
2022-10-11 37.50 41.00 37.50 38.00 0.0M
2022-10-10 39.80 39.80 38.15 38.20 0.0M
2022-10-07 38.75 39.80 38.00 38.35 0.0M
2022-10-06 38.25 39.90 38.25 38.95 0.0M
2022-10-04 39.35 39.50 38.15 38.30 0.0M
2022-10-03 38.15 39.90 38.15 38.45 0.0M
2022-09-30 39.50 40.80 38.50 38.95 0.0M
2022-09-29 37.05 39.30 37.00 38.65 0.0M
2022-09-28 37.50 37.90 36.10 36.50 0.0M
2022-09-27 36.85 37.95 36.60 36.80 0.0M
2022-09-26 37.25 38.65 36.70 37.65 0.0M
2022-09-23 40.90 40.95 39.10 39.60 0.0M
2022-09-22 41.20 41.50 40.30 40.70 0.0M
2022-09-21 40.50 42.10 40.50 40.80 0.0M
2022-09-20 42.70 42.80 41.30 41.40 0.0M
2022-09-19 43.00 43.30 41.40 41.75 0.0M
2022-09-16 41.40 43.75 40.10 41.90 0.1M
2022-09-15 39.25 41.25 38.25 40.90 0.0M
2022-09-14 40.00 40.75 39.00 39.60 0.0M
2022-09-13 41.05 41.85 40.60 40.70 0.0M
2022-09-12 41.00 42.90 40.25 41.10 0.0M
2022-09-09 41.60 42.00 40.45 41.45 0.0M
2022-09-08 40.00 41.50 39.85 41.00 0.0M
2022-09-07 40.50 40.90 39.60 40.25 0.0M
2022-09-06 40.15 41.25 39.60 40.25 0.0M
2022-09-05 39.60 41.00 38.90 40.75 0.0M
2022-09-02 39.45 40.05 38.80 39.50 0.0M
2022-09-01 40.50 40.50 38.60 38.90 0.0M
2022-08-30 39.05 40.95 38.30 38.65 0.0M
2022-08-29 34.25 41.45 34.25 39.20 0.1M
2022-08-26 37.95 38.05 36.45 37.90 0.0M
2022-08-25 39.85 39.85 37.00 37.40 0.0M
2022-08-24 35.50 38.80 35.50 37.75 0.0M
2022-08-23 35.00 36.20 34.55 35.05 0.0M
2022-08-22 35.50 36.10 34.50 35.30 0.0M
2022-08-19 34.95 36.45 34.85 35.50 0.0M
2022-08-18 35.05 35.70 34.50 35.05 0.0M
2022-08-17 35.35 35.65 35.00 35.30 0.0M
2022-08-16 35.80 35.80 34.25 35.30 0.0M
2022-08-12 35.60 38.90 35.00 36.95 0.0M
2022-08-11 35.25 35.25 34.10 34.25 0.0M
2022-08-10 33.60 35.50 33.60 35.10 0.0M
2022-08-08 35.00 35.20 34.10 34.50 0.0M
2022-08-05 35.20 36.00 34.60 35.20 0.0M
2022-08-04 36.25 36.25 34.90 35.40 0.0M
2022-08-03 37.05 37.05 36.20 36.25 0.0M
2022-08-02 35.60 37.05 35.10 36.60 0.0M
2022-08-01 36.00 36.40 35.30 35.90 0.0M
2022-07-29 36.20 36.20 35.35 36.00 0.0M
2022-07-28 34.35 36.50 34.35 35.60 0.0M
2022-07-27 36.70 36.70 34.80 35.40 0.0M
2022-07-26 35.75 35.75 34.95 35.00 0.0M
2022-07-25 37.70 37.70 35.25 35.65 0.0M
2022-07-22 35.80 35.95 35.30 35.55 0.0M
2022-07-21 35.55 36.00 35.20 35.35 0.0M
2022-07-20 37.25 37.25 35.50 35.55 0.0M
2022-07-19 34.35 36.00 34.10 35.65 0.0M
2022-07-18 34.25 35.50 34.25 34.90 0.0M
2022-07-15 36.00 36.85 34.55 35.10 0.0M
2022-07-14 34.25 35.65 34.25 35.10 0.0M
2022-07-13 36.55 36.55 34.55 35.30 0.0M
2022-07-12 36.25 36.65 34.60 35.90 0.0M
2022-07-11 36.90 36.90 35.20 36.10 0.0M
2022-07-08 35.00 36.80 34.55 36.50 0.0M
2022-07-07 36.85 38.50 34.15 34.70 0.1M
2022-07-06 33.70 37.05 33.40 36.40 0.0M
2022-07-05 33.20 34.30 33.00 33.60 0.0M
2022-07-04 35.35 35.35 33.15 33.25 0.0M
2022-07-01 32.25 33.40 32.20 33.35 0.0M
2022-06-30 34.55 34.55 33.00 33.20 0.0M
2022-06-29 34.15 34.65 33.05 33.25 0.0M
2022-06-28 33.85 34.35 32.20 34.15 0.0M
2022-06-27 31.60 34.05 31.60 33.45 0.0M
2022-06-24 32.95 33.10 32.20 32.35 0.0M
2022-06-23 37.00 37.00 32.00 32.70 0.0M
2022-06-22 32.50 32.75 31.10 31.40 0.0M
2022-06-21 28.85 32.50 28.85 31.65 0.0M
2022-06-20 33.90 33.90 28.50 28.85 0.0M
2022-06-17 32.00 32.00 30.05 31.05 0.0M
2022-06-16 34.20 34.50 31.50 32.10 0.0M
2022-06-15 34.90 34.90 33.25 33.80 0.0M
2022-06-14 34.95 34.95 33.35 33.70 0.0M
2022-06-13 34.40 34.45 33.50 33.50 0.0M
2022-06-10 35.00 35.55 33.75 34.80 0.0M
2022-06-09 34.70 34.90 33.75 34.40 0.0M
2022-06-08 34.90 35.20 33.95 34.50 0.0M
2022-06-07 35.55 35.55 34.05 34.10 0.0M
2022-06-06 35.30 35.60 34.55 35.30 0.0M
2022-06-03 36.10 36.90 35.20 35.30 0.0M
2022-06-02 35.05 35.90 34.60 35.75 0.0M
2022-06-01 37.65 37.65 34.50 35.45 0.0M
2022-05-31 35.60 35.75 34.55 35.50 0.0M
2022-05-30 35.65 37.95 35.65 37.50 0.0M
2022-05-27 35.10 36.00 35.00 35.50 0.0M
2022-05-26 37.90 37.90 33.70 35.05 0.0M
2022-05-25 37.75 38.40 35.50 35.80 0.0M
2022-05-24 39.50 39.85 37.00 37.30 0.0M
2022-05-23 41.25 41.25 38.75 39.45 0.0M
2022-05-20 41.95 41.95 39.70 40.00 0.0M
2022-05-19 42.70 42.70 39.50 39.70 0.0M
2022-05-18 43.05 44.90 41.40 41.65 0.0M
2022-05-17 41.55 43.00 41.20 42.15 0.0M
2022-05-16 39.40 43.00 38.80 40.95 0.1M
2022-05-13 37.20 38.70 36.95 37.50 0.0M
2022-05-12 42.90 42.90 35.35 36.55 0.0M
2022-05-11 38.10 39.10 36.00 37.40 0.0M
2022-05-10 39.60 39.80 38.35 38.75 0.0M
2022-05-09 40.25 40.35 39.00 39.50 0.0M
2022-05-06 40.40 41.85 39.20 40.25 0.0M
2022-05-05 42.40 42.45 41.10 41.25 0.0M
2022-05-04 43.00 43.00 40.90 41.25 0.0M
2022-05-02 40.70 42.40 40.70 41.75 0.0M
2022-04-29 43.15 43.15 42.00 42.55 0.0M
2022-04-28 43.50 43.65 42.90 43.10 0.0M
2022-04-27 43.40 43.90 42.30 42.75 0.0M
2022-04-26 45.00 45.45 43.65 43.85 0.0M
2022-04-25 44.15 45.60 44.00 44.20 0.0M
2022-04-22 45.75 46.40 45.75 45.85 0.0M
2022-04-21 47.90 47.90 45.75 46.05 0.0M
2022-04-20 46.05 47.05 45.55 45.60 0.0M
2022-04-19 45.40 48.00 45.40 46.15 0.0M
2022-04-18 47.95 47.95 45.25 45.40 0.0M
2022-04-13 46.90 47.10 46.00 46.35 0.0M
2022-04-12 47.00 47.90 45.70 46.10 0.0M
2022-04-11 47.70 48.50 46.15 46.75 0.0M
2022-04-08 46.00 47.55 45.40 46.55 0.0M
2022-04-07 44.95 47.55 44.90 45.50 0.0M
2022-04-06 45.00 46.25 44.85 45.80 0.0M
2022-04-05 45.95 47.30 44.55 44.90 0.1M
2022-04-04 45.30 51.00 42.90 45.90 0.1M
2022-04-01 42.05 43.50 42.05 42.95 0.0M
2022-03-31 42.05 42.05 41.05 41.40 0.0M
2022-03-30 41.90 42.00 41.20 41.80 0.0M
2022-03-29 41.40 42.80 40.50 41.25 0.0M
2022-03-28 42.45 42.45 40.90 41.35 0.0M
2022-03-25 43.75 43.75 42.15 42.45 0.0M
2022-03-24 42.85 43.50 42.50 42.90 0.0M
2022-03-23 44.40 44.40 42.10 42.25 0.0M
2022-03-22 44.50 44.50 41.95 42.90 0.0M
2022-03-21 43.15 43.60 42.20 42.85 0.0M
2022-03-17 44.00 45.00 42.45 43.20 0.0M
2022-03-16 43.85 44.10 43.30 43.90 0.0M
2022-03-15 45.00 45.00 42.80 43.10 0.0M
2022-03-14 45.50 45.50 43.30 43.95 0.0M
2022-03-11 42.45 44.00 42.35 43.85 0.0M
2022-03-10 44.90 44.90 41.00 42.10 0.0M
2022-03-09 42.40 44.15 42.35 43.65 0.0M
2022-03-08 43.00 43.95 39.30 42.40 0.0M
2022-03-07 44.85 44.90 42.55 43.15 0.0M
2022-03-04 43.40 45.00 42.80 43.35 0.0M
2022-03-03 45.55 46.50 43.30 43.75 0.0M
2022-03-02 43.00 45.65 42.55 44.50 0.0M
2022-02-28 40.80 44.95 39.00 43.60 0.0M
2022-02-25 39.05 41.10 39.00 40.55 0.0M
2022-02-24 39.10 41.00 36.60 37.25 0.0M
2022-02-23 41.40 42.00 40.45 41.55 0.0M
2022-02-22 40.10 42.00 39.00 40.55 0.1M
2022-02-21 43.70 44.65 42.50 42.85 0.0M
2022-02-18 45.50 45.50 43.55 43.95 0.0M
2022-02-17 45.00 45.75 44.15 44.65 0.0M
2022-02-16 48.45 48.45 44.00 44.60 0.0M
2022-02-15 43.00 47.85 43.00 46.60 0.0M
2022-02-14 51.15 51.15 45.55 46.10 0.0M
2022-02-11 48.80 52.50 48.65 49.10 0.0M
2022-02-10 49.30 49.95 48.50 49.15 0.0M
2022-02-09 50.85 51.35 48.25 48.35 0.0M
2022-02-08 53.60 55.85 49.45 50.20 0.1M
2022-02-07 53.50 55.85 53.10 54.15 0.0M
2022-02-04 52.65 54.10 52.65 53.15 0.0M
2022-02-03 54.15 54.15 52.40 52.65 0.0M
2022-02-02 51.75 53.55 51.65 52.95 0.0M
2022-02-01 52.10 52.45 50.70 51.45 0.0M
2022-01-31 53.90 53.90 51.00 51.60 0.0M
2022-01-28 55.95 55.95 50.70 51.15 0.0M
2022-01-27 55.90 55.90 53.10 54.20 0.0M
2022-01-25 52.50 56.90 50.25 54.45 0.1M
2022-01-24 57.30 57.30 49.50 53.60 0.2M
2022-01-21 61.65 61.95 56.30 57.90 0.1M
2022-01-20 61.50 64.40 60.55 61.25 0.2M
2022-01-19 57.30 62.95 56.15 60.85 0.2M
2022-01-18 54.15 59.80 53.55 56.20 0.1M
2022-01-17 54.30 55.00 53.00 54.00 0.0M
2022-01-14 50.25 54.90 50.25 54.25 0.0M
2022-01-13 52.00 54.00 51.40 52.90 0.0M
2022-01-12 54.25 54.25 50.55 51.35 0.1M
2022-01-11 56.10 56.10 52.70 53.10 0.0M
2022-01-10 56.60 56.60 53.25 54.00 0.0M
2022-01-07 57.95 57.95 54.20 54.55 0.1M
2022-01-06 51.65 56.50 51.65 55.60 0.1M
2022-01-05 56.90 58.70 53.00 53.90 0.4M
2022-01-04 48.30 55.95 46.00 55.95 0.6M
2022-01-03 43.70 47.20 42.15 46.65 0.1M