Arvaya Healthcare Limited (BOM:524723)
India · Delayed Price · Currency is INR 116.70
+2.15 (1.88%)
At close: Aug 24, 2026
Arvaya Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 5.00% | 250 |
| Jul 20, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 5.00% | 1,275 |
| Jul 17, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 5.00% | 275 |
| Jul 16, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.99% | 25 |
| Jul 15, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.99% | 38 |
| Jul 14, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 4.99% | 175 |
| Jul 13, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 5.00% | 75 |
| Jul 10, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 4.99% | 275 |
| Jul 9, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 5.00% | 500 |
| Jul 8, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 4.99% | 25 |
| Jul 7, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 5.00% | 300 |
| Jul 6, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 4.99% | 200 |
| Jun 24, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 4.99% | 500 |
| Jun 23, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 4.99% | 38 |
| Jun 22, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 500 |
| Jun 15, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 1,200 |
| Jun 8, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 4.98% | 911 |
| May 25, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 200 |
| May 18, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 613 |
| May 11, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 5.00% | 178 |
| Apr 27, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 800 |
| Apr 20, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 400 |
| Apr 13, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 388 |
| Mar 30, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 1,101 |