Arvaya Healthcare Limited (BOM:524723)
India · Delayed Price · Currency is INR 117.60
-2.40 (-2.00%)
At close: Oct 5, 2026
Arvaya Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -2.00% | 5 |
| Oct 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.96% | 16 |
| Sep 30, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.96% | 4 |
| Sep 29, 2026 | 124.85 | 125.00 | 124.85 | 124.85 | 124.85 | -1.96% | 25 |
| Sep 25, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - | 2 |
| Sep 24, 2026 | 134.05 | 134.05 | 127.35 | 127.35 | 127.35 | -5.00% | 50 |
| Sep 23, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | 4.97% | 1,740 |
| Sep 22, 2026 | 121.15 | 127.70 | 115.65 | 127.70 | 127.70 | 4.93% | 2,014 |
| Sep 21, 2026 | 110.20 | 121.70 | 110.20 | 121.70 | 121.70 | 4.96% | 500 |
| Sep 18, 2026 | 121.70 | 121.70 | 115.65 | 115.95 | 115.95 | -4.72% | 86 |
| Sep 17, 2026 | 121.70 | 121.70 | 121.50 | 121.70 | 121.70 | 4.96% | 433 |
| Sep 15, 2026 | 115.90 | 126.00 | 115.90 | 115.95 | 115.95 | -4.96% | 1,241 |
| Sep 11, 2026 | 120.65 | 122.05 | 120.65 | 122.00 | 122.00 | -3.94% | 371 |
| Sep 10, 2026 | 125.00 | 127.05 | 125.00 | 127.00 | 127.00 | 4.96% | 212 |
| Sep 9, 2026 | 118.75 | 121.00 | 118.75 | 121.00 | 121.00 | -3.20% | 122 |
| Sep 8, 2026 | 127.95 | 128.20 | 124.95 | 125.00 | 125.00 | 2.38% | 1,181 |
| Sep 7, 2026 | 124.00 | 124.00 | 112.85 | 122.10 | 122.10 | 2.82% | 1,165 |
| Sep 4, 2026 | 131.20 | 131.20 | 118.75 | 118.75 | 118.75 | -5.00% | 1,598 |
| Sep 3, 2026 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | 3.31% | 962 |
| Sep 2, 2026 | 123.40 | 123.40 | 121.00 | 121.00 | 121.00 | - | 15 |
| Sep 1, 2026 | 121.00 | 124.50 | 121.00 | 121.00 | 121.00 | - | 838 |
| Aug 31, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 6 |
| Aug 28, 2026 | 116.60 | 121.00 | 116.60 | 121.00 | 121.00 | 1.72% | 201 |
| Aug 27, 2026 | 114.35 | 118.95 | 114.35 | 118.95 | 118.95 | 1.97% | 468 |
| Aug 26, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.97% | 800 |
| Aug 25, 2026 | 118.90 | 119.00 | 118.90 | 119.00 | 119.00 | 1.97% | 900 |
| Aug 24, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.88% | 200 |
| Aug 21, 2026 | 114.50 | 114.55 | 114.50 | 114.55 | 114.55 | 1.96% | 1,158 |
| Aug 20, 2026 | 110.15 | 112.35 | 110.15 | 112.35 | 112.35 | 2.00% | 1,257 |
| Aug 19, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 1.99% | 2,337 |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.98% | 3,968 |
| Aug 17, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.99% | 120 |
| Aug 14, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -2.00% | 912 |
| Aug 13, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.96% | 184 |
| Aug 12, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | -1.96% | 779 |
| Aug 11, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | 102 |
| Aug 10, 2026 | 116.70 | 117.00 | 116.70 | 117.00 | 117.00 | -1.72% | 2 |
| Aug 7, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -1.98% | 8 |
| Aug 6, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | -1.98% | 9 |
| Aug 5, 2026 | 124.00 | 124.00 | 123.90 | 123.90 | 123.90 | -1.98% | 1,002 |
| Aug 4, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -1.98% | 3 |
| Aug 3, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -2.00% | 10 |
| Jul 31, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | -2.00% | 37 |
| Jul 30, 2026 | 137.00 | 137.00 | 134.26 | 134.26 | 134.26 | -2.00% | 295 |
| Jul 29, 2026 | 136.57 | 137.00 | 136.57 | 137.00 | 137.00 | -1.69% | 22 |
| Jul 28, 2026 | 145.00 | 145.00 | 139.35 | 139.35 | 139.35 | -2.00% | 5,652 |
| Jul 27, 2026 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | 1.99% | 250 |
| Jul 24, 2026 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | 4.99% | 650 |
| Jul 23, 2026 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 5.00% | 525 |
| Jul 22, 2026 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 5.00% | 388 |