Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 162.94
-1.65 (-1.00%)
Feb 6, 2026, 3:29 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 162.94 | 162.94 | 157.35 | 162.94 | 162.94 | -1.00% | 283 |
| Feb 5, 2026 | 158.40 | 164.59 | 158.40 | 164.59 | 164.59 | -1.00% | 742 |
| Feb 4, 2026 | 162.00 | 167.98 | 162.00 | 166.25 | 166.25 | 2.62% | 2,010 |
| Feb 3, 2026 | 158.70 | 163.36 | 158.70 | 162.00 | 162.00 | 4.12% | 2,191 |
| Feb 2, 2026 | 160.00 | 160.00 | 155.56 | 155.59 | 155.59 | -2.76% | 75 |
| Feb 1, 2026 | 150.01 | 164.72 | 150.01 | 160.00 | 160.00 | 1.99% | 3,575 |
| Jan 30, 2026 | 150.01 | 159.50 | 150.01 | 156.88 | 156.88 | 0.51% | 560 |
| Jan 29, 2026 | 157.40 | 161.95 | 153.01 | 156.08 | 156.08 | -0.30% | 879 |
| Jan 28, 2026 | 149.84 | 156.55 | 149.84 | 156.55 | 156.55 | 5.00% | 1,624 |
| Jan 27, 2026 | 151.18 | 151.18 | 146.50 | 149.10 | 149.10 | -1.38% | 332 |
| Jan 23, 2026 | 154.57 | 157.40 | 150.01 | 151.18 | 151.18 | -2.19% | 957 |
| Jan 22, 2026 | 152.58 | 160.00 | 152.58 | 154.57 | 154.57 | 1.26% | 2,857 |
| Jan 21, 2026 | 154.22 | 159.00 | 152.64 | 152.64 | 152.64 | -5.00% | 2,709 |
| Jan 20, 2026 | 169.11 | 169.11 | 160.66 | 160.67 | 160.67 | -4.99% | 1,380 |
| Jan 19, 2026 | 177.00 | 177.60 | 168.71 | 169.11 | 169.11 | -4.77% | 2,092 |
| Jan 16, 2026 | 187.99 | 187.99 | 177.00 | 177.58 | 177.58 | -3.40% | 1,352 |
| Jan 14, 2026 | 184.00 | 188.78 | 179.45 | 183.83 | 183.83 | -2.68% | 1,213 |
| Jan 13, 2026 | 186.10 | 188.89 | 183.00 | 188.89 | 188.89 | 2.03% | 430 |
| Jan 12, 2026 | 197.03 | 199.52 | 185.00 | 185.13 | 185.13 | -2.57% | 3,422 |
| Jan 9, 2026 | 187.00 | 203.00 | 187.00 | 190.02 | 190.02 | -1.77% | 1,719 |
| Jan 8, 2026 | 193.17 | 198.49 | 185.30 | 193.44 | 193.44 | 0.14% | 1,163 |
| Jan 7, 2026 | 204.49 | 204.90 | 191.05 | 193.17 | 193.17 | -2.44% | 2,246 |
| Jan 6, 2026 | 206.85 | 208.00 | 195.11 | 198.00 | 198.00 | -1.12% | 1,443 |
| Jan 5, 2026 | 208.00 | 208.00 | 198.00 | 200.24 | 200.24 | 0.16% | 1,576 |
| Jan 2, 2026 | 202.09 | 202.09 | 194.10 | 199.93 | 199.93 | -2.06% | 4,639 |
| Jan 1, 2026 | 213.33 | 221.50 | 202.67 | 204.13 | 204.13 | -4.31% | 6,205 |
| Dec 31, 2025 | 213.52 | 221.00 | 213.33 | 213.33 | 213.33 | -5.00% | 5,395 |
| Dec 30, 2025 | 221.94 | 230.00 | 221.94 | 224.55 | 224.55 | -3.88% | 6,207 |
| Dec 29, 2025 | 247.00 | 247.00 | 233.62 | 233.62 | 233.62 | -5.00% | 6,272 |
| Dec 26, 2025 | 264.00 | 267.00 | 242.13 | 245.91 | 245.91 | -3.52% | 7,609 |
| Dec 24, 2025 | 246.00 | 257.00 | 246.00 | 254.87 | 254.87 | 3.88% | 8,728 |
| Dec 23, 2025 | 259.00 | 263.37 | 241.00 | 245.35 | 245.35 | -6.25% | 45,273 |
| Dec 22, 2025 | 290.00 | 290.00 | 261.71 | 261.71 | 261.71 | -10.00% | 99,841 |
| Dec 19, 2025 | 255.00 | 290.78 | 255.00 | 290.78 | 290.78 | 20.00% | 337,928 |
| Dec 18, 2025 | 228.20 | 249.79 | 216.28 | 242.32 | 242.32 | 15.11% | 374,550 |
| Dec 17, 2025 | 185.00 | 210.51 | 182.40 | 210.51 | 210.51 | 20.00% | 121,962 |
| Dec 16, 2025 | 196.10 | 196.10 | 171.60 | 175.43 | 175.43 | -11.70% | 13,570 |
| Dec 15, 2025 | 204.11 | 207.96 | 196.00 | 198.68 | 198.68 | -2.66% | 5,558 |
| Dec 12, 2025 | 200.01 | 213.89 | 200.01 | 204.11 | 204.11 | -1.69% | 7,559 |
| Dec 11, 2025 | 216.98 | 216.98 | 203.36 | 207.61 | 207.61 | 0.19% | 17,412 |
| Dec 10, 2025 | 203.01 | 224.50 | 203.00 | 207.21 | 207.21 | 2.07% | 53,134 |
| Dec 9, 2025 | 216.04 | 216.04 | 193.10 | 203.01 | 203.01 | -11.09% | 125,938 |
| Dec 8, 2025 | 203.50 | 236.00 | 201.00 | 228.32 | 228.32 | 15.62% | 377,687 |
| Dec 5, 2025 | 176.99 | 197.54 | 176.99 | 197.48 | 197.48 | 19.96% | 95,260 |
| Dec 4, 2025 | 178.00 | 178.00 | 160.50 | 164.62 | 164.62 | 1.58% | 402 |
| Dec 3, 2025 | 179.00 | 179.00 | 160.25 | 162.06 | 162.06 | -1.69% | 4,140 |
| Dec 2, 2025 | 158.14 | 164.85 | 158.14 | 164.85 | 164.85 | 3.20% | 6 |
| Dec 1, 2025 | 165.00 | 165.00 | 159.74 | 159.74 | 159.74 | -0.50% | 74 |
| Nov 28, 2025 | 166.00 | 166.00 | 157.60 | 160.54 | 160.54 | -2.97% | 374 |
| Nov 27, 2025 | 161.40 | 165.94 | 157.00 | 165.45 | 165.45 | 1.07% | 248 |