Aarey Drugs and Pharma

ADPH
🏛️ Inde →
78.53
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 40.00 40.05 38.25 38.65 0.1M
2022-12-29 39.55 40.30 39.35 39.60 0.0M
2022-12-28 39.80 40.80 39.30 39.55 0.1M
2022-12-27 41.60 42.05 38.70 39.00 0.2M
2022-12-26 44.60 44.75 41.10 41.60 0.3M
2022-12-23 40.35 44.80 40.05 41.30 0.8M
2022-12-22 39.15 41.10 38.10 39.75 0.3M
2022-12-21 37.80 41.75 37.60 38.65 0.2M
2022-12-20 38.10 38.10 37.40 37.80 0.0M
2022-12-19 37.60 37.90 36.90 37.65 0.0M
2022-12-16 38.35 38.40 37.20 37.45 0.0M
2022-12-15 37.85 38.90 37.60 38.35 0.0M
2022-12-14 37.70 38.25 37.25 37.85 0.0M
2022-12-13 37.75 39.30 36.85 37.55 0.1M
2022-12-12 38.65 38.65 37.60 37.70 0.0M
2022-12-09 38.75 38.75 37.60 38.20 0.0M
2022-12-08 38.95 39.20 37.70 38.20 0.0M
2022-12-07 39.55 39.55 38.45 38.60 0.0M
2022-12-06 39.75 40.25 38.85 39.20 0.0M
2022-12-05 40.85 41.15 38.50 39.30 0.0M
2022-12-02 37.20 40.80 37.20 40.05 0.2M
2022-12-01 37.95 37.95 37.00 37.40 0.0M
2022-11-30 37.25 38.10 37.05 37.55 0.0M
2022-11-29 38.10 38.10 37.00 37.25 0.0M
2022-11-28 37.85 38.50 37.50 37.75 0.0M
2022-11-25 36.80 38.30 36.80 37.75 0.1M
2022-11-24 36.70 37.75 36.25 37.40 0.0M
2022-11-23 36.60 36.90 36.00 36.25 0.0M
2022-11-22 36.50 36.95 36.00 36.20 0.0M
2022-11-21 36.35 36.90 35.70 35.90 0.0M
2022-11-18 37.10 38.25 36.20 36.75 0.0M
2022-11-17 37.35 37.35 36.80 36.90 0.0M
2022-11-16 37.85 37.85 37.10 37.35 0.0M
2022-11-15 38.50 38.50 37.25 37.50 0.0M
2022-11-14 39.40 39.70 38.25 38.70 0.0M
2022-11-11 39.70 40.20 38.65 38.95 0.0M
2022-11-10 38.90 39.75 38.75 39.25 0.0M
2022-11-09 38.25 39.30 37.90 39.00 0.0M
2022-11-07 38.20 38.20 37.55 38.00 0.0M
2022-11-04 37.90 38.00 37.25 37.70 0.0M
2022-11-03 37.85 38.00 37.30 37.55 0.0M
2022-11-02 38.35 38.35 37.35 37.45 0.0M
2022-11-01 38.50 38.85 37.90 38.35 0.0M
2022-10-31 38.20 39.35 38.05 38.25 0.0M
2022-10-28 37.90 38.10 37.40 37.75 0.0M
2022-10-27 38.10 38.10 35.85 37.40 0.0M
2022-10-25 38.15 38.15 37.20 37.65 0.0M
2022-10-24 37.85 38.45 37.15 38.10 0.0M
2022-10-21 38.40 38.50 37.10 37.35 0.0M
2022-10-20 38.30 38.65 37.65 38.05 0.0M
2022-10-19 38.40 38.45 37.70 37.85 0.0M
2022-10-18 39.10 39.20 37.45 38.10 0.0M
2022-10-17 39.85 39.85 38.50 39.00 0.0M
2022-10-14 41.25 41.25 39.35 39.60 0.1M
2022-10-13 38.60 42.75 38.60 40.00 0.6M
2022-10-12 38.50 39.15 38.00 38.85 0.0M
2022-10-11 38.70 41.10 37.65 38.15 0.0M
2022-10-10 38.50 38.85 37.80 38.25 0.0M
2022-10-07 39.25 39.30 37.65 38.50 0.0M
2022-10-06 38.95 39.90 38.75 38.85 0.0M
2022-10-04 39.35 39.60 38.25 38.45 0.0M
2022-10-03 39.35 39.90 38.05 38.40 0.0M
2022-09-30 39.00 40.40 38.25 38.85 0.0M
2022-09-29 37.30 39.45 36.90 39.00 0.0M
2022-09-28 37.45 37.75 36.20 36.65 0.0M
2022-09-27 37.40 37.85 36.60 37.20 0.0M
2022-09-26 39.65 39.65 36.25 36.95 0.1M
2022-09-23 41.00 41.00 39.10 39.65 0.0M
2022-09-22 41.50 41.65 40.10 40.80 0.0M
2022-09-21 41.40 41.80 40.55 40.95 0.0M
2022-09-20 42.75 42.75 41.20 41.30 0.0M
2022-09-19 42.75 43.65 41.35 41.70 0.1M
2022-09-16 41.25 43.90 40.15 42.15 0.3M
2022-09-15 39.95 41.55 38.75 40.70 0.1M
2022-09-14 40.35 40.65 39.00 39.50 0.1M
2022-09-13 41.65 42.00 40.35 40.70 0.1M
2022-09-12 40.40 41.95 40.40 41.05 0.0M
2022-09-09 41.45 42.50 40.35 41.15 0.1M
2022-09-08 40.20 41.80 40.10 40.95 0.1M
2022-09-07 40.75 40.75 39.20 40.15 0.0M
2022-09-06 40.05 41.40 39.30 40.20 0.1M
2022-09-05 39.80 40.85 39.10 40.65 0.1M
2022-09-02 39.20 40.00 38.60 39.30 0.1M
2022-09-01 39.25 39.90 38.75 38.95 0.0M
2022-08-30 40.30 40.90 38.65 38.90 0.1M
2022-08-29 37.95 41.50 35.25 39.60 0.3M
2022-08-26 38.00 38.45 37.40 37.95 0.0M
2022-08-25 38.00 38.75 37.15 37.40 0.0M
2022-08-24 35.20 38.90 35.05 37.75 0.3M
2022-08-23 34.95 35.85 34.95 35.20 0.0M
2022-08-22 35.20 35.90 34.35 34.95 0.0M
2022-08-19 35.00 36.50 34.25 35.30 0.0M
2022-08-18 35.60 35.60 34.00 35.00 0.0M
2022-08-17 35.95 35.95 34.90 35.20 0.0M
2022-08-16 35.65 35.70 34.15 35.20 0.1M
2022-08-12 35.05 39.20 34.55 36.75 0.3M
2022-08-11 35.15 36.20 34.10 34.55 0.0M
2022-08-10 34.00 35.50 34.00 35.15 0.0M
2022-08-08 35.45 35.45 33.55 34.20 0.0M
2022-08-05 35.70 35.75 34.75 35.10 0.0M
2022-08-04 36.80 36.80 34.35 35.25 0.0M
2022-08-03 37.35 37.35 36.15 36.35 0.0M
2022-08-02 36.20 37.05 35.00 36.90 0.0M
2022-08-01 35.85 36.50 35.25 35.80 0.0M
2022-07-29 35.80 36.50 35.25 35.85 0.0M
2022-07-28 34.65 36.50 34.05 35.55 0.0M
2022-07-27 35.85 35.95 34.00 35.05 0.0M
2022-07-26 35.60 35.75 35.05 35.25 0.0M
2022-07-25 35.80 36.50 35.15 35.35 0.0M
2022-07-22 35.20 36.25 35.20 35.80 0.0M
2022-07-21 35.40 36.00 35.10 35.60 0.0M
2022-07-20 36.35 36.35 35.30 35.40 0.0M
2022-07-19 35.20 36.00 34.90 35.85 0.0M
2022-07-18 35.05 35.55 34.05 34.85 0.0M
2022-07-15 34.70 35.50 34.50 35.05 0.0M
2022-07-14 35.60 35.70 34.50 35.05 0.0M
2022-07-13 35.20 36.55 34.65 35.30 0.0M
2022-07-12 36.35 36.65 34.20 35.60 0.0M
2022-07-11 36.60 36.70 35.10 36.20 0.0M
2022-07-08 35.45 36.90 34.50 36.35 0.0M
2022-07-07 36.70 38.70 34.20 34.75 0.2M
2022-07-06 33.90 37.10 33.30 36.30 0.1M
2022-07-05 33.50 34.30 33.00 33.50 0.0M
2022-07-04 33.65 34.10 33.20 33.50 0.0M
2022-07-01 32.30 33.40 32.30 33.25 0.0M
2022-06-30 33.40 34.35 32.50 32.95 0.0M
2022-06-29 34.65 34.65 33.00 33.50 0.0M
2022-06-28 33.65 34.45 32.40 34.05 0.0M
2022-06-27 33.40 34.00 32.40 33.35 0.0M
2022-06-24 33.80 33.80 32.00 32.10 0.0M
2022-06-23 32.45 34.20 31.40 32.40 0.0M
2022-06-22 32.55 32.75 31.15 31.45 0.0M
2022-06-21 30.55 32.70 29.00 31.90 0.0M
2022-06-20 32.85 32.85 28.25 28.80 0.0M
2022-06-17 31.85 31.95 30.05 31.05 0.0M
2022-06-16 33.75 34.95 31.40 31.85 0.0M
2022-06-15 33.95 34.25 33.50 33.70 0.0M
2022-06-14 33.45 34.35 33.40 33.60 0.0M
2022-06-13 34.50 34.50 33.25 33.45 0.0M
2022-06-10 34.20 35.70 33.65 34.60 0.0M
2022-06-09 34.20 35.25 34.00 34.25 0.0M
2022-06-08 34.10 35.60 33.75 34.65 0.0M
2022-06-07 35.60 35.60 33.85 34.05 0.0M
2022-06-06 35.65 35.65 34.65 35.20 0.0M
2022-06-03 36.10 37.00 35.10 35.30 0.0M
2022-06-02 35.40 35.95 34.65 35.70 0.0M
2022-06-01 36.05 36.45 34.30 35.40 0.0M
2022-05-31 36.00 36.30 34.50 35.55 0.1M
2022-05-30 36.00 37.90 35.60 37.50 0.0M
2022-05-27 35.25 36.70 34.70 35.60 0.0M
2022-05-26 36.25 37.35 33.70 34.75 0.1M
2022-05-25 37.35 38.25 35.55 35.80 0.0M
2022-05-24 39.75 39.75 36.80 37.25 0.1M
2022-05-23 40.00 40.55 38.75 39.30 0.0M
2022-05-20 40.15 42.30 39.60 40.00 0.0M
2022-05-19 39.80 41.60 39.50 39.65 0.0M
2022-05-18 43.20 45.00 41.25 41.60 0.0M
2022-05-17 41.45 43.30 41.15 42.20 0.0M
2022-05-16 39.40 43.00 38.50 40.85 0.2M
2022-05-13 36.20 38.40 36.20 37.30 0.0M
2022-05-12 36.50 38.00 35.05 36.20 0.1M
2022-05-11 38.80 39.30 36.00 37.35 0.0M
2022-05-10 38.65 39.85 38.30 38.80 0.0M
2022-05-09 40.75 40.75 38.70 39.35 0.0M
2022-05-06 40.50 41.50 39.35 40.20 0.0M
2022-05-05 41.60 42.90 41.10 41.20 0.0M
2022-05-04 41.75 42.75 41.05 41.95 0.0M
2022-05-02 42.00 42.35 40.95 41.70 0.0M
2022-04-29 43.65 43.65 41.65 42.40 0.0M
2022-04-28 43.40 43.50 42.95 43.15 0.0M
2022-04-27 43.80 43.95 42.30 42.90 0.0M
2022-04-26 44.85 45.50 43.75 43.80 0.0M
2022-04-25 44.80 45.90 43.25 44.25 0.0M
2022-04-22 46.15 46.50 45.45 45.80 0.0M
2022-04-21 46.30 47.00 45.60 46.25 0.0M
2022-04-20 45.40 46.90 45.40 45.75 0.0M
2022-04-19 45.85 48.00 45.40 46.15 0.1M
2022-04-18 47.00 47.40 45.00 45.25 0.0M
2022-04-13 46.70 47.30 46.00 46.40 0.1M
2022-04-12 46.25 47.70 45.80 46.15 0.1M
2022-04-11 47.90 49.00 43.70 46.25 0.1M
2022-04-08 46.00 47.40 45.35 46.60 0.1M
2022-04-07 46.40 47.70 45.15 45.75 0.1M
2022-04-06 44.65 46.35 44.65 45.70 0.2M
2022-04-05 45.95 47.45 44.25 44.85 0.3M
2022-04-04 43.50 51.25 43.05 45.60 0.4M
2022-04-01 42.50 43.65 41.25 42.95 0.1M
2022-03-31 42.25 42.25 41.15 41.45 0.0M
2022-03-30 42.25 42.25 41.05 41.70 0.0M
2022-03-29 42.80 42.80 40.25 41.00 0.0M
2022-03-28 42.00 42.50 40.65 41.35 0.1M
2022-03-25 42.30 44.00 41.45 42.55 0.1M
2022-03-24 42.30 43.40 42.30 42.75 0.0M
2022-03-23 43.35 43.65 41.65 42.30 0.1M
2022-03-22 44.35 44.35 41.65 42.70 0.1M
2022-03-21 42.80 44.85 42.20 42.80 0.0M
2022-03-17 44.60 45.00 40.15 41.90 0.1M
2022-03-16 43.80 44.10 43.15 43.55 0.0M
2022-03-15 44.35 44.70 43.00 43.15 0.0M
2022-03-14 43.95 44.90 41.55 44.05 0.0M
2022-03-11 43.20 44.20 42.40 43.85 0.0M
2022-03-10 45.00 45.00 41.10 42.30 0.1M
2022-03-09 42.90 44.10 42.35 43.70 0.1M
2022-03-08 43.45 43.90 35.65 42.30 0.1M
2022-03-07 43.10 44.30 42.00 43.00 0.0M
2022-03-04 43.00 45.25 42.90 43.55 0.0M
2022-03-03 45.85 46.30 43.05 43.75 0.1M
2022-03-02 43.00 45.90 42.65 44.75 0.1M
2022-02-28 40.70 47.70 38.25 43.95 0.1M
2022-02-25 39.50 41.00 38.50 40.35 0.1M
2022-02-24 40.00 41.00 36.50 37.30 0.1M
2022-02-23 40.25 42.00 40.25 41.30 0.0M
2022-02-22 40.45 41.90 39.10 40.20 0.1M
2022-02-21 43.30 44.80 42.70 42.80 0.0M
2022-02-18 45.40 45.40 43.20 44.00 0.1M
2022-02-17 44.40 45.90 44.30 44.55 0.1M
2022-02-16 46.95 47.30 43.75 44.40 0.1M
2022-02-15 45.80 47.80 42.80 46.35 0.1M
2022-02-14 49.00 50.65 45.00 45.90 0.1M
2022-02-11 48.90 52.50 48.40 49.25 0.2M
2022-02-10 49.30 49.80 48.50 49.20 0.1M
2022-02-09 50.90 51.40 48.10 48.30 0.2M
2022-02-08 55.00 55.65 49.25 50.40 0.2M
2022-02-07 53.50 62.00 53.00 54.20 0.1M
2022-02-04 52.40 54.90 52.15 53.15 0.1M
2022-02-03 53.80 53.80 52.10 52.55 0.1M
2022-02-02 51.40 53.85 51.00 52.50 0.1M
2022-02-01 52.95 52.95 50.60 51.60 0.1M
2022-01-31 53.50 53.50 51.05 51.75 0.1M
2022-01-28 55.50 55.50 50.00 51.10 0.3M
2022-01-27 54.20 55.55 50.10 54.55 0.1M
2022-01-25 52.75 56.85 50.10 54.50 0.3M
2022-01-24 56.80 57.25 49.20 53.80 0.5M
2022-01-21 61.95 61.95 56.25 57.85 0.1M
2022-01-20 61.85 64.35 60.45 61.25 0.8M
2022-01-19 56.25 63.70 56.10 60.85 1.1M
2022-01-18 54.20 59.90 53.70 56.35 0.6M
2022-01-17 54.90 54.90 53.40 54.05 0.1M
2022-01-14 52.80 55.20 52.05 54.20 0.2M
2022-01-13 52.70 54.15 51.25 52.80 0.2M
2022-01-12 53.00 54.40 50.40 51.25 0.2M
2022-01-11 54.40 55.60 52.50 53.05 0.2M
2022-01-10 55.30 55.30 53.40 54.00 0.2M
2022-01-07 57.75 57.75 54.10 54.60 0.3M
2022-01-06 54.40 56.60 53.50 55.60 0.4M
2022-01-05 56.00 58.90 53.00 53.80 1.3M
2022-01-04 47.80 55.70 46.00 55.70 1.7M
2022-01-03 43.60 47.10 42.45 46.45 0.5M