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
2023-12-29 49.00 51.00 49.00 50.53 0.0M
2023-12-28 50.99 50.99 48.66 50.00 0.0M
2023-12-27 46.63 48.95 46.63 48.91 0.0M
2023-12-26 45.50 46.62 45.50 46.62 0.0M
2023-12-22 45.00 45.00 44.40 44.40 0.0M
2023-12-21 44.18 46.50 44.18 45.93 0.0M
2023-12-20 47.60 47.60 45.22 45.22 0.0M
2023-12-19 46.55 48.59 46.35 47.60 0.0M
2023-12-18 47.50 48.82 46.50 48.77 0.1M
2023-12-15 46.80 46.80 45.98 46.50 0.0M
2023-12-14 45.98 45.98 45.98 45.98 0.0M
2023-12-13 45.08 45.08 45.08 45.08 0.0M
2023-12-12 44.20 44.20 44.19 44.20 0.0M
2023-12-11 42.00 43.35 42.00 43.35 0.0M
2023-12-08 44.00 44.00 42.50 42.50 0.0M
2023-12-07 44.24 44.24 43.36 43.36 0.0M
2023-12-06 45.10 45.10 44.24 44.24 0.0M
2023-12-05 46.25 46.25 45.14 45.14 0.0M
2023-12-04 46.06 46.06 46.06 46.06 0.0M
2023-12-01 45.65 47.00 45.60 47.00 0.0M
2023-11-30 47.36 47.36 46.50 46.50 0.0M
2023-11-29 47.36 47.36 47.36 47.36 0.0M
2023-11-28 48.32 48.32 48.32 48.32 0.0M
2023-11-24 49.30 49.30 47.38 47.38 0.0M
2023-11-23 48.00 48.34 48.00 48.34 0.0M
2023-11-22 47.40 47.40 47.40 47.40 0.0M
2023-11-21 45.00 46.48 44.76 46.48 0.0M
2023-11-20 45.60 46.00 45.57 45.57 0.0M
2023-11-17 46.50 46.50 46.50 46.50 0.0M
2023-11-16 47.44 47.46 47.44 47.44 0.0M
2023-11-15 48.32 48.41 48.32 48.40 0.0M
2023-11-13 51.00 51.00 49.30 49.30 0.0M
2023-11-12 50.30 50.30 50.30 50.30 0.0M
2023-11-10 51.95 51.95 50.02 50.30 0.0M
2023-11-09 50.94 50.94 50.75 50.94 0.0M
2023-11-08 45.29 48.52 45.29 48.52 0.0M
2023-11-07 44.50 46.21 44.00 46.21 0.0M
2023-11-06 43.05 44.10 43.05 44.01 0.0M
2023-11-03 43.50 45.00 43.00 43.05 0.0M
2023-11-02 42.00 43.49 41.20 43.00 0.0M
2023-11-01 42.90 42.90 42.00 42.00 0.0M
2023-10-31 42.00 42.50 42.00 42.00 0.0M
2023-10-30 41.00 41.90 40.20 41.90 0.0M
2023-10-27 42.99 42.99 40.05 41.99 0.0M
2023-10-26 41.25 42.99 40.25 41.00 0.0M
2023-10-25 44.85 44.85 41.40 41.84 0.0M
2023-10-23 45.49 45.49 42.66 43.00 0.0M
2023-10-20 46.00 46.00 43.40 44.90 0.0M
2023-10-19 44.55 46.65 44.00 44.00 0.0M
2023-10-18 46.49 46.49 44.55 44.55 0.0M
2023-10-17 45.50 46.89 45.05 46.89 0.0M
2023-10-16 46.76 46.76 44.75 45.40 0.0M
2023-10-13 48.00 48.00 45.00 46.76 0.0M
2023-10-12 46.99 48.70 44.25 45.82 0.0M
2023-10-11 46.00 46.79 45.00 46.50 0.0M
2023-10-10 46.40 46.40 42.65 45.90 0.0M
2023-10-09 44.89 47.35 43.32 44.39 0.0M
2023-10-06 47.00 47.96 45.60 45.60 0.0M
2023-10-05 48.90 48.90 45.90 47.99 0.0M
2023-10-04 48.30 48.30 46.90 46.90 0.0M
2023-10-03 50.00 50.00 46.80 47.13 0.0M
2023-09-29 47.04 49.45 47.04 49.05 0.0M
2023-09-28 46.40 48.00 46.40 48.00 0.0M
2023-09-27 49.00 49.00 46.90 47.25 0.0M
2023-09-26 48.00 49.00 46.10 48.51 0.0M
2023-09-25 46.06 49.40 46.06 48.00 0.0M
2023-09-22 47.60 48.00 45.45 48.00 0.0M
2023-09-21 46.10 48.30 46.10 47.73 0.0M
2023-09-20 48.50 49.00 47.33 48.40 0.0M
2023-09-18 49.50 49.50 47.00 47.31 0.0M
2023-09-15 48.00 49.80 48.00 48.66 0.0M
2023-09-14 47.65 49.89 47.48 48.46 0.0M
2023-09-13 50.90 50.90 46.45 49.97 0.0M
2023-09-12 50.66 50.66 48.50 48.50 0.0M
2023-09-11 51.00 52.30 49.16 50.66 0.0M
2023-09-08 52.12 54.50 50.10 50.57 0.0M
2023-09-07 55.65 55.65 52.00 52.12 0.0M
2023-09-06 53.99 54.50 51.95 53.00 0.0M
2023-09-05 52.26 52.71 50.40 52.71 0.0M
2023-09-04 46.15 50.20 46.15 50.20 0.0M
2023-09-01 48.50 48.75 47.50 47.81 0.0M
2023-08-31 46.11 49.45 46.11 46.80 0.0M
2023-08-30 47.28 49.00 46.00 47.66 0.0M
2023-08-29 46.75 48.59 46.70 47.28 0.0M
2023-08-28 46.99 49.00 45.10 48.69 0.0M
2023-08-25 47.90 47.90 45.36 47.00 0.0M
2023-08-24 47.10 48.79 45.80 45.86 0.0M
2023-08-23 47.95 48.44 47.10 47.71 0.0M
2023-08-22 47.53 48.00 47.06 47.30 0.0M
2023-08-21 45.94 49.22 45.94 48.50 0.0M
2023-08-18 45.83 47.40 45.20 46.88 0.0M
2023-08-17 44.74 47.00 43.41 45.83 0.0M
2023-08-16 45.50 47.25 45.08 45.65 0.0M
2023-08-14 48.95 50.00 47.25 47.45 0.0M
2023-08-11 53.44 53.44 45.66 49.41 0.0M
2023-08-10 51.74 53.49 49.50 51.69 0.1M
2023-08-09 41.34 48.94 40.97 48.94 0.1M
2023-08-08 40.56 42.00 40.41 40.79 0.0M
2023-08-07 42.04 43.23 40.26 40.56 0.0M
2023-08-04 40.51 43.25 40.51 42.03 0.1M
2023-08-03 39.90 40.25 38.30 40.14 0.1M
2023-08-02 38.25 39.90 37.56 38.00 0.1M
2023-08-01 40.61 41.01 38.00 39.31 0.2M
2023-07-31 32.50 39.87 32.50 39.67 0.4M
2023-07-28 33.11 33.78 32.65 33.23 0.0M
2023-07-27 31.65 34.00 31.65 33.67 0.0M
2023-07-26 31.96 32.53 31.50 32.52 0.0M
2023-07-25 32.79 32.79 30.00 32.04 0.0M
2023-07-24 35.40 35.40 32.00 32.32 0.0M
2023-07-21 32.61 33.99 32.25 32.70 0.0M
2023-07-20 33.00 34.25 32.57 33.75 0.0M
2023-07-19 34.58 34.58 32.95 33.54 0.0M
2023-07-18 32.79 34.30 32.55 33.08 0.0M
2023-07-17 34.98 34.98 32.05 32.53 0.0M
2023-07-14 32.45 33.40 32.45 32.76 0.0M
2023-07-13 33.60 34.30 32.80 32.83 0.0M
2023-07-12 32.74 34.39 32.30 33.66 0.0M
2023-07-11 31.95 33.58 31.95 32.92 0.0M
2023-07-10 33.34 33.60 32.60 32.60 0.0M
2023-07-07 33.34 33.53 33.00 33.00 0.0M
2023-07-06 33.10 34.18 32.85 32.97 0.0M
2023-07-05 33.56 34.00 33.00 33.69 0.0M
2023-07-04 34.02 34.70 33.26 33.71 0.0M
2023-07-03 34.21 35.18 33.72 34.02 0.0M
2023-06-30 32.61 35.64 32.61 34.21 0.0M
2023-06-28 33.00 33.30 32.52 33.20 0.0M
2023-06-27 32.96 33.14 32.00 32.54 0.0M
2023-06-26 33.64 34.00 32.67 32.73 0.0M
2023-06-23 33.45 33.70 33.10 33.11 0.0M
2023-06-22 33.50 34.00 33.13 33.58 0.0M
2023-06-21 34.42 34.67 33.50 33.54 0.0M
2023-06-20 35.54 35.54 34.25 34.42 0.0M
2023-06-19 34.00 35.50 33.70 34.77 0.0M
2023-06-16 34.40 34.60 33.35 33.65 0.0M
2023-06-15 31.25 34.51 31.00 33.43 0.0M
2023-06-14 31.16 31.67 30.75 31.50 0.0M
2023-06-13 31.45 31.67 30.85 30.93 0.0M
2023-06-12 30.84 31.50 30.32 30.82 0.0M
2023-06-09 31.29 31.29 30.30 30.66 0.0M
2023-06-08 31.15 32.00 30.81 31.12 0.0M
2023-06-07 31.90 32.25 30.85 31.23 0.0M
2023-06-06 31.84 32.08 31.20 31.94 0.0M
2023-06-05 30.12 31.53 30.12 31.29 0.0M
2023-06-02 29.78 31.17 29.78 30.97 0.0M
2023-06-01 30.00 30.40 29.40 29.74 0.0M
2023-05-31 28.66 29.89 28.30 29.23 0.0M
2023-05-30 29.30 29.30 28.20 28.51 0.0M
2023-05-29 28.89 29.05 28.21 28.99 0.0M
2023-05-26 28.10 29.05 27.70 28.73 0.0M
2023-05-25 27.70 28.65 27.70 28.38 0.0M
2023-05-24 27.70 28.60 27.70 27.81 0.0M
2023-05-23 28.48 28.53 27.97 27.97 0.0M
2023-05-22 27.96 28.50 27.65 28.01 0.0M
2023-05-19 28.79 28.90 27.85 28.02 0.0M
2023-05-18 28.59 29.00 28.59 29.00 0.0M
2023-05-17 28.00 29.80 27.90 28.04 0.0M
2023-05-16 29.49 29.70 28.71 28.80 0.0M
2023-05-15 29.00 29.95 29.00 29.26 0.0M
2023-05-12 28.10 30.25 28.05 29.45 0.0M
2023-05-11 28.00 28.45 27.87 28.12 0.0M
2023-05-10 27.75 28.55 27.50 28.30 0.0M
2023-05-09 30.00 30.00 27.81 27.97 0.0M
2023-05-08 28.39 28.68 27.75 27.87 0.0M
2023-05-05 28.68 28.69 28.01 28.41 0.0M
2023-05-04 28.51 28.65 28.04 28.59 0.0M
2023-05-03 28.14 28.15 27.41 27.79 0.0M
2023-05-02 27.74 28.55 27.74 28.20 0.0M
2023-04-28 27.56 27.86 27.35 27.41 0.0M
2023-04-27 27.45 28.25 26.82 27.46 0.0M
2023-04-26 27.54 27.59 26.95 27.44 0.0M
2023-04-25 27.00 27.90 27.00 27.36 0.0M
2023-04-24 28.38 28.64 27.00 27.08 0.0M
2023-04-21 28.90 29.25 28.33 28.37 0.0M
2023-04-20 28.35 29.30 28.35 28.90 0.0M
2023-04-19 26.99 29.50 26.75 28.31 0.0M
2023-04-18 26.99 28.05 26.77 26.99 0.0M
2023-04-17 26.25 26.90 26.14 26.77 0.0M
2023-04-13 26.25 26.49 25.65 26.22 0.0M
2023-04-12 27.19 27.72 25.00 25.31 0.2M
2023-04-11 28.41 28.41 26.90 27.05 0.0M
2023-04-10 28.02 28.41 27.96 28.36 0.0M
2023-04-06 28.10 28.20 25.79 27.94 0.0M
2023-04-05 25.49 27.10 25.49 26.52 0.0M
2023-04-03 24.64 25.45 24.60 25.06 0.0M
2023-03-31 24.50 25.75 23.36 23.67 0.0M
2023-03-29 22.15 24.25 22.15 24.04 0.0M
2023-03-28 22.94 23.10 22.22 22.57 0.0M
2023-03-27 24.00 24.00 21.90 22.94 0.0M
2023-03-24 24.64 24.75 23.20 23.26 0.0M
2023-03-23 25.04 25.75 24.30 24.55 0.0M
2023-03-22 25.70 25.94 24.74 24.93 0.0M
2023-03-21 24.80 26.05 24.75 25.09 0.0M
2023-03-20 26.99 26.99 24.50 25.19 0.0M
2023-03-17 28.15 28.15 25.80 26.25 0.0M
2023-03-16 26.95 28.19 25.77 25.81 0.0M
2023-03-15 27.35 28.35 27.35 28.04 0.0M
2023-03-14 27.74 28.45 26.77 26.96 0.0M
2023-03-13 28.11 28.65 27.35 27.66 0.0M
2023-03-10 28.95 28.95 27.80 28.58 0.0M
2023-03-09 29.40 29.40 27.10 28.30 0.0M
2023-03-08 29.54 29.70 28.80 29.00 0.0M
2023-03-06 30.00 30.25 28.50 29.39 0.0M
2023-03-03 29.95 29.95 28.66 29.10 0.0M
2023-03-02 28.89 29.80 28.15 28.29 0.0M
2023-03-01 28.05 28.85 28.05 28.61 0.0M
2023-02-28 28.20 28.20 27.60 27.80 0.0M
2023-02-27 30.00 30.00 27.25 27.95 0.0M
2023-02-24 28.95 29.45 28.95 29.40 0.0M
2023-02-23 29.70 29.90 28.25 28.55 0.0M
2023-02-22 29.85 30.00 28.90 29.35 0.0M
2023-02-21 30.15 31.05 29.50 30.15 0.0M
2023-02-20 31.90 31.95 29.90 30.15 0.0M
2023-02-17 31.55 32.50 31.15 31.55 0.0M
2023-02-16 30.30 32.65 30.30 31.70 0.0M
2023-02-15 31.20 31.75 29.70 30.00 0.0M
2023-02-14 32.60 32.90 30.95 31.50 0.0M
2023-02-13 33.90 33.90 32.50 32.55 0.0M
2023-02-10 32.75 34.00 32.75 33.25 0.0M
2023-02-09 34.00 34.50 33.45 33.75 0.0M
2023-02-08 34.20 35.20 34.05 35.05 0.0M
2023-02-07 33.60 34.50 33.45 34.30 0.0M
2023-02-06 33.50 33.70 32.60 33.70 0.0M
2023-02-03 33.75 34.00 32.55 33.15 0.0M
2023-02-02 34.10 34.55 33.00 33.75 0.0M
2023-02-01 34.60 34.90 33.30 33.40 0.0M
2023-01-31 33.80 35.00 33.75 34.25 0.0M
2023-01-30 35.05 35.60 33.60 33.90 0.0M
2023-01-27 35.75 36.35 33.90 35.05 0.0M
2023-01-25 36.80 36.80 35.90 36.25 0.0M
2023-01-24 36.90 37.10 36.50 36.65 0.0M
2023-01-23 36.90 37.70 36.55 37.25 0.0M
2023-01-20 37.10 37.15 36.90 37.10 0.0M
2023-01-19 37.40 37.95 36.85 37.10 0.0M
2023-01-18 37.40 37.40 36.85 37.05 0.0M
2023-01-17 37.30 38.05 37.25 37.35 0.0M
2023-01-16 38.00 38.25 37.35 37.50 0.0M
2023-01-13 38.05 38.20 37.50 37.85 0.0M
2023-01-12 38.10 38.70 37.50 37.60 0.0M
2023-01-11 38.65 38.65 38.05 38.10 0.0M
2023-01-10 38.60 38.80 38.10 38.55 0.0M
2023-01-09 39.90 39.90 38.30 38.65 0.0M
2023-01-06 38.00 38.85 37.95 38.25 0.0M
2023-01-05 38.15 38.25 37.80 38.00 0.0M
2023-01-04 38.90 38.90 37.55 37.90 0.0M
2023-01-03 38.25 38.40 37.70 37.95 0.0M
2023-01-02 39.15 39.55 37.20 37.85 0.0M