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: 74.8 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 05-Sep-2024 Bumper: 69.36; Drift%: 2.31
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 / 2.34 / 0.0 / 52.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.61 / 31.35 Month: 58.89 / 50.75 Week: 72.42 / 66.3 Day: 72.0 / 71.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 71.59 72.00 71.00 71.00 71.03 -0.82 201.00 64,831 42.35 0 0.00 0.00 43
2 10-Jul 71.58 71.59 71.00 71.59 71.54 0.92 202.99 44,945 29.36 0 0.00 0.00 30
3 09-Jul 70.00 70.94 69.90 70.94 70.51 2.00 201.15 218,755 142.88 0 0.00 0.00 146
4 08-Jul 70.30 70.30 69.55 69.55 69.98 -2.00 197.20 22,738 14.85 0 0.00 0.00 15
5 07-Jul 72.36 72.36 70.97 70.97 71.71 -2.00 201.23 9,033 5.90 0 0.00 0.00 6
6 04-Jul 72.42 72.42 70.50 72.42 72.36 2.00 205.34 93,151 60.84 0 0.00 0.00 62
7 03-Jul 69.75 71.70 68.89 71.00 70.59 1.00 201.00 83,236 54.37 0 0.00 0.00 56
8 02-Jul 70.74 70.74 70.30 70.30 70.69 1.36 199.33 103,971 67.91 0 0.00 0.00 69
9 01-Jul 69.36 69.36 69.36 69.36 69.36 2.00 196.67 84,260 55.04 0 0.00 0.00 56
10 30-Jun 66.30 68.00 66.30 68.00 66.41 0.50 192.00 231,549 151.24 0 0.00 0.00 154
11 27-Jun 65.40 67.98 61.51 67.66 65.89 4.49 191.85 131,392 85.82 0 0.00 0.00 88
12 26-Jun 63.75 65.31 63.00 64.75 64.57 4.10 183.59 203,034 132.62 0 0.00 0.00 135
13 25-Jun 64.25 65.05 61.02 62.20 63.22 0.39 176.36 256,382 167.46 0 0.00 0.00 171
14 24-Jun 61.00 62.70 59.00 61.96 60.83 3.63 175.68 92,825 60.63 0 0.00 0.00 62
15 23-Jun 57.00 59.79 57.00 59.79 59.36 4.99 169.53 107,496 70.21 0 0.00 0.00 72
16 20-Jun 54.40 57.20 53.11 56.95 55.19 4.53 161.48 48,741 31.84 0 0.00 0.00 33
17 19-Jun 54.60 55.74 53.51 54.48 54.66 -0.11 154.47 15,252 9.96 0 0.00 0.00 10
18 18-Jun 56.35 56.70 54.12 54.54 55.66 -3.04 154.64 54,218 35.41 0 0.00 0.00 36
19 17-Jun 57.50 58.69 56.00 56.25 56.72 -1.95 159.49 19,877 12.98 0 0.00 0.00 13
20 16-Jun 56.80 58.00 55.66 57.37 57.37 3.78 162.67 93,175 60.86 0 0.00 0.00 62
21 13-Jun 54.67 55.98 53.15 55.28 54.85 1.12 156.74 14,759 9.64 0 0.00 0.00 10
22 12-Jun 55.85 56.19 54.50 54.67 55.73 1.69 155.01 45,854 29.95 0 0.00 0.00 31
23 11-Jun 53.05 57.20 53.05 53.76 55.60 -1.50 152.43 29,216 19.08 0 0.00 0.00 19
24 10-Jun 54.02 54.99 53.00 54.58 54.51 -0.07 154.76 10,040 6.56 0 0.00 0.00 7
25 09-Jun 56.99 57.40 53.76 54.62 55.90 -1.03 154.87 16,409 10.72 0 0.00 0.00 11
26 06-Jun 51.06 55.28 50.60 55.19 54.26 4.82 156.49 97,199 63.49 0 0.00 0.00 65
27 05-Jun 50.98 52.66 47.76 52.65 51.22 4.96 149.29 84,612 55.27 0 0.00 0.00 56
28 04-Jun 52.60 53.39 49.97 50.16 50.88 -4.66 142.23 25,302 16.53 0 0.00 0.00 17
29 03-Jun 51.71 53.31 51.71 52.61 52.20 1.62 149.17 8,977 5.86 0 0.00 0.00 6
30 02-Jun 51.76 52.99 51.70 51.77 52.22 -4.27 146.79 20,884 13.64 0 0.00 0.00 14
31 30-May 52.87 54.20 52.55 54.08 53.79 0.24 153.34 6,201 4.05 0 0.00 0.00 4
32 29-May 54.00 54.93 52.03 53.95 53.70 -0.97 152.97 1,530 1.00 0 0.00 0.00 1
33 28-May 54.45 55.35 53.99 54.48 54.72 1.66 154.47 29,702 19.40 22,467 22,467.00 0.12 15
34 27-May 53.32 54.04 53.32 53.59 53.76 -0.83 151.95 18,311 11.96 10,619 10,619.00 0.06 7
35 26-May 53.00 55.50 53.00 54.04 54.19 -0.84 153.23 17,624 11.51 10,039 10,039.00 0.05 7
36 23-May 53.61 54.84 53.27 54.50 54.14 1.66 154.53 49,068 32.05 25,647 25,647.00 0.14 17
37 22-May 55.50 55.50 51.98 53.61 53.40 0.64 152.01 40,646 26.55 20,569 20,569.00 0.11 14
38 21-May 57.81 57.81 53.04 53.27 53.78 -4.60 151.04 101,711 66.43 49,895 49,895.00 0.27 33
39 20-May 56.51 58.89 55.19 55.84 56.48 -1.19 158.33 39,995 26.12 31,440 31,440.00 0.18 21
40 19-May 54.95 56.67 54.61 56.51 55.79 4.69 160.23 71,094 46.44 47,401 47,401.00 0.26 32
41 16-May 53.24 55.60 53.00 53.98 54.77 0.02 153.06 347,494 226.97 319,728 319,728.00 1.75 213
42 15-May 52.46 55.97 52.10 53.97 54.16 0.73 153.03 77,241 50.45 25,824 25,824.00 0.14 17
43 14-May 54.36 55.19 52.10 53.58 53.71 -1.24 151.92 83,064 54.25 75,302 75,302.00 0.40 50
44 13-May 53.41 56.08 53.41 54.25 54.86 1.57 153.82 34,074 22.26 16,795 16,795.00 0.09 11
45 12-May 54.75 55.50 53.00 53.41 54.03 1.04 151.44 40,756 26.62 33,400 33,400.00 0.18 22
46 09-May 52.99 54.22 50.75 52.86 52.57 -0.32 149.88 23,701 15.48 16,819 16,819.00 0.09 11
47 08-May 53.75 55.00 52.51 53.03 53.57 0.38 150.36 37,758 24.66 25,573 25,573.00 0.14 17
48 07-May 51.09 55.35 51.09 52.83 54.04 0.21 149.80 32,337 21.12 19,722 19,722.00 0.11 13
49 06-May 53.23 54.38 52.05 52.72 52.83 -0.96 149.48 83,784 54.73 75,021 75,021.00 0.40 50
50 05-May 53.86 54.50 52.25 53.23 53.22 0.13 150.93 236,753 154.64 122,869 122,869.00 0.65 82
51 02-May 52.65 55.60 52.40 53.16 53.58 -0.91 150.73 30,253 19.76 18,722 18,722.00 0.10 12
52 30-Apr 53.59 55.43 52.35 53.65 53.98 0.11 152.12 65,188 42.58 42,415 42,415.00 0.23 28
53 29-Apr 55.25 56.00 53.00 53.59 54.32 -2.03 151.95 38,554 25.18 22,872 22,872.00 0.12 15
54 28-Apr 56.35 57.80 53.38 54.70 56.12 -2.09 155.10 38,951 25.44 27,300 27,300.00 0.15 18
55 25-Apr 57.51 58.43 55.68 55.87 56.57 -4.69 158.42 48,400 31.61 33,780 33,780.00 0.19 23
56 24-Apr 58.03 60.00 57.07 58.62 58.95 -0.34 166.21 35,693 23.31 20,006 20,006.00 0.12 13
57 23-Apr 58.01 60.00 57.02 58.82 58.63 1.57 166.78 50,622 33.06 30,834 30,834.00 0.18 21
58 22-Apr 57.98 59.80 56.41 57.91 58.39 0.92 164.20 54,331 35.49 35,788 35,788.00 0.21 24
59 21-Apr 57.77 58.86 56.52 57.38 57.69 2.35 162.70 62,373 40.74 45,530 45,530.00 0.26 30
60 17-Apr 57.99 57.99 55.00 56.06 56.91 1.50 158.95 190,064 124.14 140,135 140,135.00 0.80 93
61 16-Apr 55.05 55.23 52.70 55.23 54.67 5.00 156.60 58,078 37.93 35,412 35,412.00 0.19 24
62 15-Apr 50.70 52.83 50.70 52.60 52.68 4.53 149.14 92,656 60.52 52,299 52,299.00 0.28 35
63 11-Apr 47.44 50.43 46.45 50.32 49.45 4.77 142.68 65,760 42.95 32,103 32,103.00 0.16 21
64 09-Apr 47.50 48.50 46.05 48.03 47.34 2.06 136.19 28,853 18.85 17,733 17,733.00 0.08 12
65 08-Apr 46.98 47.54 44.59 47.06 46.55 3.93 133.44 58,376 38.13 44,457 44,457.00 0.21 30
66 07-Apr 45.28 45.50 45.28 45.28 45.29 -5.01 128.39 29,524 19.28 24,650 24,650.00 0.11 16
67 04-Apr 48.00 49.04 44.59 47.67 47.78 6.91 135.16 409,120 267.22 124,273 124,273.00 0.59 83

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    AMIORG    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    INDSWFTLTD    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    SUVENPHAR    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com