Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AAREYDRUGS, Aarey Drugs & Pharmaceuticals Limited, INE198H01019, Listing: 06-Aug-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 2 High52 Price: 100.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: 94.97; Drift%: 1.99
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 31.35 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 28,354,303 Low52 Date: 18-Mar-2025 SHP: 44.8 / 1.13 / 0.0 / 54.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.61 / 31.35 Month: 83.5 / 60.1 Week: 94.97 / 87.71 Day: 97.16 / 96.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 97.16 97.16 96.90 96.90 97.03 -0.21 274.75 54,154 10.96 0 0.00 0.00 35
2 11-Nov 98.00 98.00 97.10 97.10 97.46 -1.91 275.32 44,876 9.08 0 0.00 0.00 30
3 10-Nov 95.31 99.20 95.31 98.99 98.04 1.78 280.68 109,572 22.17 0 0.00 0.00 73
4 07-Nov 98.10 98.10 97.26 97.26 97.36 -2.01 275.77 45,020 9.11 0 0.00 0.00 30
5 06-Nov 99.90 100.00 98.00 99.25 99.89 1.10 281.42 64,362 13.02 0 0.00 0.00 43
6 04-Nov 96.50 98.17 96.00 98.17 98.00 1.99 278.35 72,288 14.62 0 0.00 0.00 48
7 03-Nov 94.97 96.86 94.97 96.25 96.48 1.35 272.91 121,568 24.59 0 0.00 0.00 81
8 31-Oct 91.70 94.97 91.24 94.97 93.84 2.00 269.28 61,836 12.51 0 0.00 0.00 41
9 30-Oct 92.06 93.11 92.01 93.11 92.76 0.00 264.01 16,719 3.38 0 0.00 0.00 11
10 29-Oct 91.00 93.11 90.00 93.11 92.14 1.99 264.01 66,839 13.52 0 0.00 0.00 44
11 28-Oct 87.71 91.29 87.71 91.29 88.81 2.00 258.85 219,816 44.47 0 0.00 0.00 146
12 27-Oct 88.50 89.50 88.50 89.50 88.91 1.70 253.77 8,099 1.64 0 0.00 0.00 5
13 24-Oct 90.40 90.40 88.00 88.00 89.66 -1.12 249.00 8,177 1.65 0 0.00 0.00 5
14 23-Oct 88.55 89.00 88.55 89.00 88.84 0.00 252.00 15,650 3.17 0 0.00 0.00 10
15 21-Oct 89.00 89.00 89.00 89.00 89.00 -0.73 252.00 7,216 1.46 0 0.00 0.00 5
16 20-Oct 86.14 89.65 86.14 89.65 87.86 1.99 254.20 29,329 5.93 0 0.00 0.00 19
17 17-Oct 88.02 89.78 87.90 87.90 89.19 -0.77 249.23 17,571 3.55 0 0.00 0.00 12
18 16-Oct 88.58 88.58 87.50 88.58 88.55 1.99 251.16 63,010 12.75 0 0.00 0.00 42
19 15-Oct 86.85 86.85 86.00 86.85 86.84 2.00 246.26 125,998 25.49 0 0.00 0.00 83
20 14-Oct 83.50 85.16 83.50 85.15 84.95 1.98 241.44 56,713 11.47 0 0.00 0.00 38
21 13-Oct 80.40 83.50 80.36 83.50 83.22 1.83 236.76 55,628 11.25 0 0.00 0.00 37
22 10-Oct 79.71 82.00 79.71 82.00 81.27 0.81 232.00 47,275 9.56 0 0.00 0.00 31
23 09-Oct 82.00 82.00 81.34 81.34 81.63 -2.00 230.63 9,846 1.99 0 0.00 0.00 7
24 08-Oct 83.81 83.81 82.32 83.00 82.67 -1.19 235.00 18,116 3.66 0 0.00 0.00 12
25 07-Oct 84.00 84.00 82.20 84.00 83.78 0.18 238.00 86,703 17.54 0 0.00 0.00 57
26 06-Oct 80.57 83.85 80.57 83.85 82.07 1.98 237.75 73,760 14.92 0 0.00 0.00 49
27 03-Oct 83.00 83.00 82.22 82.22 82.35 -2.00 233.13 9,087 1.84 0 0.00 0.00 6
28 01-Oct 81.18 83.90 81.18 83.90 83.37 1.28 237.89 39,308 7.95 0 0.00 0.00 26
29 30-Sep 82.39 83.50 78.50 82.84 81.79 2.54 234.89 143,359 29.00 0 0.00 0.00 95
30 29-Sep 79.40 82.00 78.21 80.79 80.20 2.88 229.07 77,093 15.60 0 0.00 0.00 51
31 26-Sep 75.69 79.47 73.00 78.53 77.18 3.75 222.67 135,009 27.31 0 0.00 0.00 89
32 25-Sep 77.25 78.40 74.26 75.69 75.88 -1.94 214.61 51,326 10.38 0 0.00 0.00 34
33 24-Sep 79.76 79.78 76.00 77.19 77.26 -1.91 218.87 78,371 15.85 0 0.00 0.00 52
34 23-Sep 79.00 80.80 78.10 78.69 79.57 -0.76 223.12 26,242 5.31 0 0.00 0.00 17
35 22-Sep 78.00 80.95 77.98 79.29 79.67 2.18 224.82 104,389 21.12 0 0.00 0.00 69
36 19-Sep 74.99 77.93 74.00 77.60 76.25 4.55 220.03 149,692 30.28 0 0.00 0.00 99
37 18-Sep 69.11 74.22 69.11 74.22 73.26 4.99 210.45 171,237 34.64 0 0.00 0.00 113
38 17-Sep 71.00 71.89 69.51 70.69 70.27 -0.76 200.44 11,036 2.23 0 0.00 0.00 7
39 16-Sep 71.11 72.00 69.00 71.23 70.79 -0.67 201.97 18,289 3.70 0 0.00 0.00 12
40 15-Sep 73.80 74.20 71.20 71.71 72.48 -2.32 203.33 23,174 4.69 0 0.00 0.00 15
41 12-Sep 73.80 75.74 73.00 73.41 74.49 -0.53 208.15 51,308 10.38 0 0.00 0.00 34
42 11-Sep 72.65 74.50 70.25 73.80 73.16 1.53 209.25 74,918 15.16 0 0.00 0.00 50
43 10-Sep 70.00 72.75 69.53 72.69 71.86 0.72 206.11 74,126 15.00 0 0.00 0.00 49
44 09-Sep 72.00 72.80 69.00 72.17 71.31 1.35 204.63 53,893 10.90 0 0.00 0.00 36
45 08-Sep 71.00 72.72 66.72 71.21 70.58 2.74 201.91 56,797 11.49 0 0.00 0.00 38
46 05-Sep 70.10 71.50 68.00 69.31 69.32 0.80 196.52 15,956 3.23 0 0.00 0.00 11
47 04-Sep 70.50 71.00 67.70 68.76 69.84 -1.24 194.96 47,636 9.64 0 0.00 0.00 32
48 03-Sep 68.00 69.62 67.65 69.62 69.36 4.99 197.40 91,377 18.49 0 0.00 0.00 61
49 02-Sep 66.00 66.31 65.65 66.31 66.25 4.99 188.02 15,886 3.21 0 0.00 0.00 11
50 01-Sep 60.10 63.16 60.10 63.16 62.75 4.99 179.09 19,646 3.97 0 0.00 0.00 13
51 29-Aug 58.77 60.90 57.50 60.16 59.07 2.37 170.58 13,747 2.78 0 0.00 0.00 9
52 28-Aug 61.68 61.68 58.58 58.77 59.09 -4.67 166.64 19,679 3.98 0 0.00 0.00 13
53 26-Aug 62.70 63.90 60.17 61.65 61.77 -1.19 174.80 16,044 3.25 0 0.00 0.00 11
54 25-Aug 60.60 62.80 60.60 62.39 62.08 -1.02 176.90 9,721 1.97 0 0.00 0.00 6
55 22-Aug 64.00 65.14 62.74 63.03 63.91 -2.35 178.72 26,736 5.41 0 0.00 0.00 18
56 21-Aug 64.25 65.97 64.02 64.55 64.83 -0.81 183.03 15,386 3.11 0 0.00 0.00 10
57 20-Aug 65.10 66.69 65.00 65.08 65.12 -0.94 184.53 10,812 2.19 0 0.00 0.00 7
58 19-Aug 64.36 66.54 64.11 65.70 65.14 0.34 186.29 30,944 6.26 0 0.00 0.00 21
59 18-Aug 65.80 68.50 62.51 65.48 65.65 -0.49 185.66 38,842 7.86 0 0.00 0.00 26
60 14-Aug 64.51 66.51 62.88 65.80 65.44 2.00 186.57 33,914 6.86 0 0.00 0.00 22
61 13-Aug 63.55 66.15 63.55 64.51 65.73 -1.95 182.91 9,126 1.85 0 0.00 0.00 6
62 12-Aug 65.89 65.89 65.25 65.79 65.34 -0.15 186.54 4,942 1.00 0 0.00 0.00 3
63 11-Aug 66.84 66.84 64.15 65.89 65.64 -1.42 186.83 34,417 6.96 0 0.00 0.00 23
64 08-Aug 65.76 67.90 65.55 66.84 66.74 -2.09 189.52 21,723 4.39 0 0.00 0.00 14
65 07-Aug 67.00 69.90 65.05 68.27 67.72 -0.31 193.57 49,388 9.99 0 0.00 0.00 33
66 06-Aug 70.01 72.00 66.50 68.48 68.73 -2.19 194.17 84,018 17.00 0 0.00 0.00 56
67 05-Aug 66.50 72.00 66.50 70.01 70.46 1.74 198.51 47,418 9.59 0 0.00 0.00 32

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    NATCAPSUQ    INFLUX    ACCPL    WALPAR    SUNREST    JFLLIFE    AHCL    ACUTAAS    COHANCE    GUJTHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com