AREYDRG.BO Historical Prices | AAREY DRUGS Stock

BSE

1.93% NSE

2.09%

Aarey Drugs & Pharmaceuticals Ltd (AREYDRG.BO)

-BSE

17.13 0.32(1.90%) 23 May 3:25PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	17.14	17.14	17.00	17.13	21,700	17.13
22 May, 2013	16.81	16.81	16.25	16.81	201,200	16.81
21 May, 2013	16.49	16.49	16.40	16.49	2,800	16.49
20 May, 2013	16.17	16.17	16.17	16.17	1,400	16.17
17 May, 2013	15.88	15.88	15.31	15.86	7,200	15.86
16 May, 2013	16.17	16.17	15.55	15.57	153,900	15.57
15 May, 2013	15.86	15.86	15.86	15.86	700	15.86
14 May, 2013	15.55	15.55	15.55	15.55	800	15.55
13 May, 2013	15.25	15.25	15.25	15.25	5,600	15.25
10 May, 2013	14.67	14.67	14.67	14.67	300	14.67
9 May, 2013	14.39	14.39	14.39	14.39	900	14.39
8 May, 2013	14.11	14.11	14.11	14.11	300	14.11
7 May, 2013	13.84	13.84	13.84	13.84	2,300	13.84
6 May, 2013	13.57	13.57	13.57	13.57	900	13.57
3 May, 2013	13.31	13.31	13.30	13.31	1,700	13.31
2 May, 2013	12.60	13.05	12.55	13.05	11,100	13.05
1 May, 2013	12.80	12.80	12.80	12.80	0	12.80
30 Apr, 2013	12.85	12.85	12.60	12.80	3,000	12.80
29 Apr, 2013	12.65	12.90	12.40	12.40	9,300	12.40
26 Apr, 2013	12.45	12.95	12.45	12.65	6,100	12.65
25 Apr, 2013	13.10	13.10	12.70	12.70	3,400	12.70
24 Apr, 2013	12.95	12.95	12.95	12.95	0	12.95
23 Apr, 2013	12.90	13.10	12.60	12.95	6,400	12.95
22 Apr, 2013	12.80	13.00	12.50	12.85	14,100	12.85
19 Apr, 2013	12.75	12.75	12.75	12.75	0	12.75
18 Apr, 2013	12.75	12.75	12.75	12.75	2,300	12.75
17 Apr, 2013	13.00	13.00	13.00	13.00	41,600	13.00
16 Apr, 2013	13.25	13.25	13.25	13.25	3,700	13.25
15 Apr, 2013	13.35	13.85	13.35	13.50	45,900	13.50
12 Apr, 2013	13.60	13.60	13.60	13.60	600	13.60
11 Apr, 2013	13.85	13.85	13.85	13.85	300	13.85
10 Apr, 2013	14.10	14.10	14.10	14.10	1,900	14.10
9 Apr, 2013	14.35	14.35	14.35	14.35	65,200	14.35
8 Apr, 2013	14.95	15.10	14.60	14.60	5,900	14.60
5 Apr, 2013	14.55	15.05	14.55	14.85	4,100	14.85
4 Apr, 2013	15.10	15.40	14.80	14.80	22,500	14.80
3 Apr, 2013	14.70	15.20	14.70	15.10	29,500	15.10
2 Apr, 2013	14.95	14.95	14.95	14.95	5,300	14.95
1 Apr, 2013	15.25	15.25	15.25	15.25	1,200	15.25
29 Mar, 2013	15.55	15.55	15.55	15.55	0	15.55
28 Mar, 2013	15.55	15.55	15.55	15.55	7,100	15.55
27 Mar, 2013	16.35	16.35	16.35	16.35	0	16.35
26 Mar, 2013	16.35	16.35	16.35	16.35	30,400	16.35
25 Mar, 2013	17.20	17.20	17.20	17.20	500	17.20
22 Mar, 2013	18.10	18.10	18.10	18.10	1,000	18.10
21 Mar, 2013	19.05	19.05	19.05	19.05	700	19.05
20 Mar, 2013	20.00	20.00	20.00	20.00	6,100	20.00
19 Mar, 2013	21.05	23.25	21.05	21.05	88,300	21.05
18 Mar, 2013	22.15	22.15	22.15	22.15	300	22.15
15 Mar, 2013	23.30	23.30	23.30	23.30	2,300	23.30
14 Mar, 2013	24.50	24.50	24.50	24.50	3,600	24.50
13 Mar, 2013	25.75	25.75	25.75	25.75	1,800	25.75
12 Mar, 2013	27.10	27.10	27.10	27.10	10,700	27.10
11 Mar, 2013	31.00	31.30	28.50	28.50	7,000	28.50
8 Mar, 2013	30.55	30.55	29.10	29.95	6,300	29.95
7 Mar, 2013	30.65	31.35	29.10	29.55	28,800	29.55
6 Mar, 2013	30.60	30.60	28.50	29.90	8,300	29.90
5 Mar, 2013	28.80	31.25	28.80	29.65	24,700	29.65
4 Mar, 2013	33.20	33.20	30.30	30.30	172,400	30.30
1 Mar, 2013	31.85	31.85	30.75	31.85	14,900	31.85
28 Feb, 2013	28.00	30.35	27.55	30.35	71,200	30.35
27 Feb, 2013	28.95	28.95	28.95	28.95	5,200	28.95
26 Feb, 2013	30.45	30.45	30.45	30.45	1,600	30.45
25 Feb, 2013	32.05	32.05	32.05	32.05	4,600	32.05
22 Feb, 2013	36.90	36.90	33.70	33.70	20,000	33.70
21 Feb, 2013	37.80	37.80	34.70	35.45	42,200	35.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On AREYDRG.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aarey Drugs & Pharmaceuticals Ltd (AREYDRG.BO)