Stockint.com

Loading a wholistic market research tool


Research
Social

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: 52.4; Drift%: 1.63
Industry: Pharmaceuticals & Biotechnology Face Value: 10 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
Float14:
High/Low Price Quarter: 59.61 / 31.35 Month: 41.44 / 31.35 Week: 56.08 / 52.1 Day: 57.81 / 53.04 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 57.81 57.81 53.04 53.27 53.78 -4.60 151.04 101,711 5.27 49,895 4.33 0.27 0.33
2 20-May 56.51 58.89 55.19 55.84 56.48 -1.19 158.33 39,995 2.07 31,440 2.73 0.18 0.21
3 19-May 54.95 56.67 54.61 56.51 55.79 4.69 160.23 71,094 3.68 47,401 4.11 0.26 0.32
4 16-May 53.24 55.60 53.00 53.98 54.77 0.02 153.06 347,494 18.00 319,728 27.72 1.75 2.13
5 15-May 52.46 55.97 52.10 53.97 54.16 0.73 153.03 77,241 4.00 25,824 2.24 0.14 0.17
6 14-May 54.36 55.19 52.10 53.58 53.71 -1.24 151.92 83,064 4.30 75,302 6.53 0.40 0.50
7 13-May 53.41 56.08 53.41 54.25 54.86 1.57 153.82 34,074 1.76 16,795 1.46 0.09 0.11
8 12-May 54.75 55.50 53.00 53.41 54.03 1.04 151.44 40,756 2.11 33,400 2.90 0.18 0.22
9 09-May 52.99 54.22 50.75 52.86 52.57 -0.32 149.88 23,701 1.23 16,819 1.46 0.09 0.11
10 08-May 53.75 55.00 52.51 53.03 53.57 0.38 150.36 37,758 1.96 25,573 2.22 0.14 0.17
11 07-May 51.09 55.35 51.09 52.83 54.04 0.21 149.80 32,337 1.67 19,722 1.71 0.11 0.13
12 06-May 53.23 54.38 52.05 52.72 52.83 -0.96 149.48 83,784 4.34 75,021 6.50 0.40 0.50
13 05-May 53.86 54.50 52.25 53.23 53.22 0.13 150.93 236,753 12.26 122,869 10.65 0.65 0.82
14 02-May 52.65 55.60 52.40 53.16 53.58 -0.91 150.73 30,253 1.57 18,722 1.62 0.10 0.12
15 30-Apr 53.59 55.43 52.35 53.65 53.98 0.11 152.12 65,188 3.38 42,415 3.68 0.23 0.28
16 29-Apr 55.25 56.00 53.00 53.59 54.32 -2.03 151.95 38,554 2.00 22,872 1.98 0.12 0.15
17 28-Apr 56.35 57.80 53.38 54.70 56.12 -2.09 155.10 38,951 2.02 27,300 2.37 0.15 0.18
18 25-Apr 57.51 58.43 55.68 55.87 56.57 -4.69 158.42 48,400 2.51 33,780 2.93 0.19 0.23
19 24-Apr 58.03 60.00 57.07 58.62 58.95 -0.34 166.21 35,693 1.85 20,006 1.73 0.12 0.13
20 23-Apr 58.01 60.00 57.02 58.82 58.63 1.57 166.78 50,622 2.62 30,834 2.67 0.18 0.21
21 22-Apr 57.98 59.80 56.41 57.91 58.39 0.92 164.20 54,331 2.81 35,788 3.10 0.21 0.24
22 21-Apr 57.77 58.86 56.52 57.38 57.69 2.35 162.70 62,373 3.23 45,530 3.95 0.26 0.30
23 17-Apr 57.99 57.99 55.00 56.06 56.91 1.50 158.95 190,064 9.84 140,135 12.15 0.80 0.93
24 16-Apr 55.05 55.23 52.70 55.23 54.67 5.00 156.60 58,078 3.01 35,412 3.07 0.19 0.24
25 15-Apr 50.70 52.83 50.70 52.60 52.68 4.53 149.14 92,656 4.80 52,299 4.53 0.28 0.35
26 11-Apr 47.44 50.43 46.45 50.32 49.45 4.77 142.68 65,760 3.41 32,103 2.78 0.16 0.21
27 09-Apr 47.50 48.50 46.05 48.03 47.34 2.06 136.19 28,853 1.49 17,733 1.54 0.08 0.12
28 08-Apr 46.98 47.54 44.59 47.06 46.55 3.93 133.44 58,376 3.02 44,457 3.85 0.21 0.30
29 07-Apr 45.28 45.50 45.28 45.28 45.29 -5.01 128.39 29,524 1.53 24,650 2.14 0.11 0.16
30 04-Apr 48.00 49.04 44.59 47.67 47.78 6.91 135.16 409,120 21.19 124,273 10.77 0.59 0.83
31 03-Apr 44.59 44.59 44.59 44.59 44.59 9.99 126.43 40,051 2.07 39,806 3.45 0.18 0.27
32 02-Apr 38.01 40.54 38.01 40.54 39.73 9.98 114.95 97,517 5.05 62,719 5.44 0.25 0.42
33 01-Apr 33.89 36.86 33.87 36.86 35.85 10.00 104.51 19,308 1.00 11,533 1.00 0.04 0.08
34 28-Mar 36.00 37.29 32.85 33.51 35.45 -8.19 95.02 119,438 6.19 88,863 7.70 0.32 0.60
35 27-Mar 36.45 37.50 35.00 36.50 36.23 2.13 103.49 41,273 2.14 18,750 1.63 0.07 0.13
36 26-Mar 36.17 38.50 34.95 35.74 36.42 -2.56 101.34 136,189 7.05 39,403 3.42 0.14 0.27
37 25-Mar 38.69 38.69 36.02 36.68 37.26 -3.09 104.00 50,925 2.64 27,668 2.40 0.10 0.19
38 24-Mar 40.24 40.24 37.00 37.85 38.39 -0.97 107.32 33,555 1.74 26,111 2.26 0.10 0.18
39 21-Mar 36.78 38.45 36.78 38.22 37.79 4.86 108.37 33,598 1.74 26,385 2.29 0.10 0.18
40 20-Mar 35.21 36.73 35.20 36.45 36.14 3.52 103.35 32,439 1.68 22,243 1.93 0.08 0.15
41 19-Mar 34.80 35.98 33.62 35.21 34.96 4.98 99.84 44,069 2.28 29,841 2.59 0.10 0.20
42 18-Mar 34.64 35.09 31.35 33.54 33.39 -0.80 95.10 65,065 3.37 38,562 3.34 0.13 0.26
43 17-Mar 38.80 38.80 32.90 33.81 35.11 -7.40 95.87 102,168 5.29 67,310 5.84 0.24 0.46
44 13-Mar 36.30 40.80 35.91 36.51 37.16 -1.80 103.52 68,205 3.53 35,204 3.05 0.13 0.24
45 12-Mar 38.00 38.33 36.00 37.18 37.07 0.35 105.42 22,323 1.16 16,122 1.40 0.06 0.11
46 11-Mar 38.99 39.30 36.16 37.05 37.95 -5.56 105.05 24,633 1.28 18,137 1.57 0.07 0.12
47 10-Mar 41.44 41.44 38.03 39.23 39.26 -3.37 111.23 7,279 0.38 5,309 0.46 0.02 0.04
48 07-Mar 41.24 41.39 39.21 40.60 40.50 1.78 115.12 13,024 0.67 10,060 0.87 0.04 0.07
49 06-Mar 39.01 40.90 38.00 39.89 39.36 3.50 113.11 24,565 1.27 12,629 1.09 0.05 0.09
50 05-Mar 37.60 39.00 36.00 38.54 38.19 4.67 109.28 10,118 0.52 6,083 0.53 0.02 0.04
51 04-Mar 36.87 37.49 36.20 36.82 36.94 -0.14 104.40 17,979 0.93 8,357 0.72 0.03 0.06
52 03-Mar 36.05 38.18 35.70 36.87 36.97 -0.97 104.54 26,336 1.36 13,897 1.20 0.05 0.09
53 28-Feb 39.12 39.99 36.30 37.23 38.41 -4.86 105.56 21,623 1.12 10,224 0.89 0.04 0.07
54 27-Feb 39.51 42.50 39.00 39.13 40.20 -1.76 110.95 50,496 2.62 16,551 1.43 0.07 0.11
55 25-Feb 42.47 42.48 39.51 39.83 40.25 -1.78 112.94 38,790 2.01 35,830 3.11 0.14 0.24
56 24-Feb 42.86 43.79 39.62 40.55 41.62 -2.83 114.98 28,586 1.48 10,536 0.91 0.04 0.07
57 21-Feb 43.01 43.55 40.65 41.73 42.67 -1.74 118.32 15,737 0.82 12,934 1.12 0.06 0.09
58 20-Feb 41.01 44.39 40.30 42.47 42.68 2.12 120.42 25,471 1.32 16,411 1.42 0.07 0.11
59 19-Feb 39.88 42.50 39.41 41.59 41.33 2.87 117.93 22,386 1.16 14,990 1.30 0.06 0.10
60 18-Feb 43.40 43.40 39.31 40.43 40.40 -4.69 114.64 28,468 1.47 15,962 1.38 0.06 0.11
61 17-Feb 44.49 44.49 41.00 42.42 41.95 -4.67 120.28 34,468 1.79 26,979 2.34 0.11 0.18
62 14-Feb 46.80 46.80 44.00 44.50 45.25 -1.64 126.18 3,889 0.20 2,762 0.24 0.01 0.02
63 13-Feb 42.04 47.02 42.04 45.24 46.22 -2.25 128.27 9,677 0.50 4,583 0.40 0.02 0.03
64 12-Feb 46.30 47.49 44.90 46.28 46.25 -3.70 131.22 9,016 0.47 5,705 0.49 0.03 0.04
65 11-Feb 52.59 52.59 45.60 48.06 48.79 -1.86 136.27 10,605 0.55 5,299 0.46 0.03 0.04
66 10-Feb 50.75 50.75 47.68 48.97 48.16 -1.51 138.85 10,454 0.54 9,063 0.79 0.04 0.06
67 07-Feb 48.22 51.49 48.12 49.72 49.59 3.11 140.98 11,764 0.61 8,385 0.73 0.04 0.06

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