Aarvee Denims and Exports Ltd. (NSE:AARVEEDEN)
India · Delayed Price · Currency is INR 178.97
-0.48 (-0.27%)
Aug 14, 2025, 3:29 PM IST
Aarvee Denims and Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 179.20 | 180.90 | 175.50 | 178.97 | 178.97 | -0.27% | 22,692 |
| Aug 13, 2025 | 178.00 | 181.95 | 177.90 | 179.45 | 179.45 | 0.81% | 31,107 |
| Aug 12, 2025 | 179.80 | 180.00 | 175.10 | 178.01 | 178.01 | 1.44% | 10,325 |
| Aug 11, 2025 | 176.00 | 183.50 | 173.00 | 175.48 | 175.48 | -0.67% | 15,178 |
| Aug 8, 2025 | 182.30 | 182.75 | 175.00 | 176.67 | 176.67 | -0.87% | 12,512 |
| Aug 7, 2025 | 177.65 | 182.75 | 172.05 | 178.22 | 178.22 | 1.37% | 28,864 |
| Aug 6, 2025 | 166.98 | 178.00 | 166.98 | 175.81 | 175.81 | 3.64% | 55,138 |
| Aug 5, 2025 | 167.70 | 173.58 | 162.00 | 169.63 | 169.63 | 2.61% | 45,061 |
| Aug 4, 2025 | 164.00 | 167.45 | 162.15 | 165.32 | 165.32 | -0.43% | 14,390 |
| Aug 1, 2025 | 155.00 | 166.03 | 155.00 | 166.03 | 166.03 | 5.00% | 23,956 |
| Jul 31, 2025 | 165.65 | 165.65 | 157.50 | 158.13 | 158.13 | -4.59% | 46,539 |
| Jul 30, 2025 | 169.99 | 169.99 | 165.00 | 165.73 | 165.73 | -1.73% | 10,674 |
| Jul 29, 2025 | 169.17 | 174.95 | 165.00 | 168.65 | 168.65 | -0.81% | 22,217 |
| Jul 28, 2025 | 178.99 | 178.99 | 169.80 | 170.02 | 170.02 | -1.52% | 41,691 |
| Jul 25, 2025 | 175.00 | 175.50 | 170.00 | 172.65 | 172.65 | -0.66% | 36,247 |
| Jul 24, 2025 | 173.99 | 175.00 | 171.61 | 173.79 | 173.79 | 1.27% | 107,984 |
| Jul 23, 2025 | 161.01 | 171.61 | 161.01 | 171.61 | 171.61 | 5.00% | 58,986 |
| Jul 22, 2025 | 165.80 | 167.95 | 161.09 | 163.44 | 163.44 | -1.81% | 41,614 |
| Jul 21, 2025 | 162.00 | 166.45 | 162.00 | 166.45 | 166.45 | 5.00% | 86,367 |
| Jul 18, 2025 | 158.10 | 159.00 | 158.10 | 158.53 | 158.53 | 0.97% | 21,950 |
| Jul 17, 2025 | 158.45 | 158.60 | 157.01 | 157.01 | 157.01 | -0.35% | 14,894 |
| Jul 16, 2025 | 157.15 | 157.56 | 157.00 | 157.56 | 157.56 | - | 13,734 |
| Jul 15, 2025 | 156.50 | 157.56 | 156.00 | 157.56 | 157.56 | 1.00% | 13,229 |
| Jul 14, 2025 | 155.92 | 156.00 | 155.50 | 156.00 | 156.00 | 1.03% | 15,032 |
| Jul 11, 2025 | 154.25 | 154.41 | 154.00 | 154.41 | 154.41 | -0.70% | 41,457 |
| Jul 10, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.65% | 15,446 |
| Jul 9, 2025 | 155.00 | 156.00 | 154.50 | 154.50 | 154.50 | 0.16% | 13,167 |
| Jul 8, 2025 | 155.00 | 155.00 | 154.25 | 154.25 | 154.25 | 0.15% | 103,583 |
| Jul 7, 2025 | 151.00 | 154.02 | 150.00 | 154.02 | 154.02 | 2.00% | 15,597 |
| Jul 4, 2025 | 151.00 | 151.90 | 150.00 | 151.00 | 151.00 | 1.00% | 13,606 |
| Jul 3, 2025 | 149.10 | 150.00 | 149.10 | 149.50 | 149.50 | 1.01% | 46,869 |
| Jul 2, 2025 | 148.70 | 148.70 | 147.26 | 148.00 | 148.00 | -0.47% | 20,850 |
| Jul 1, 2025 | 147.00 | 148.75 | 147.00 | 148.70 | 148.70 | 0.47% | 19,836 |
| Jun 30, 2025 | 150.90 | 150.90 | 148.00 | 148.00 | 148.00 | -1.92% | 9,025 |
| Jun 27, 2025 | 151.00 | 152.00 | 150.90 | 150.90 | 150.90 | 0.50% | 12,212 |
| Jun 26, 2025 | 150.15 | 150.15 | 148.65 | 150.15 | 150.15 | 2.00% | 23,039 |
| Jun 25, 2025 | 145.00 | 147.21 | 145.00 | 147.21 | 147.21 | 2.00% | 13,539 |
| Jun 24, 2025 | 144.30 | 144.33 | 144.30 | 144.33 | 144.33 | 2.00% | 3,316 |
| Jun 23, 2025 | 143.00 | 144.00 | 141.50 | 141.50 | 141.50 | -0.65% | 26,442 |
| Jun 20, 2025 | 137.30 | 142.43 | 137.30 | 142.43 | 142.43 | 2.00% | 30,487 |
| Jun 19, 2025 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | -2.00% | 2,353 |
| Jun 18, 2025 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | -2.00% | 1,898 |
| Jun 17, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -2.00% | 2,823 |
| Jun 16, 2025 | 148.50 | 148.50 | 148.37 | 148.37 | 148.37 | -2.00% | 33,083 |
| Jun 13, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -2.00% | 9,014 |
| Jun 12, 2025 | 155.00 | 155.00 | 154.49 | 154.49 | 154.49 | -2.00% | 19,460 |
| Jun 11, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -2.00% | 46,805 |
| Jun 10, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | 5.00% | 54,332 |
| Jun 9, 2025 | 148.80 | 153.21 | 148.00 | 153.21 | 153.21 | 5.00% | 81,097 |
| Jun 6, 2025 | 142.05 | 145.92 | 142.05 | 145.92 | 145.92 | 4.99% | 15,993 |