Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 159.57
-4.04 (-2.47%)
Nov 3, 2025, 3:24 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 164.00 | 164.00 | 159.00 | 159.57 | 159.57 | -2.47% | 59 |
| Oct 31, 2025 | 156.00 | 166.00 | 156.00 | 163.61 | 163.61 | 2.12% | 2,156 |
| Oct 30, 2025 | 162.00 | 167.98 | 159.99 | 160.22 | 160.22 | -0.55% | 491 |
| Oct 29, 2025 | 169.99 | 169.99 | 161.01 | 161.10 | 161.10 | -1.77% | 164 |
| Oct 28, 2025 | 164.63 | 169.00 | 160.00 | 164.00 | 164.00 | -0.38% | 1,052 |
| Oct 27, 2025 | 163.00 | 168.00 | 159.00 | 164.63 | 164.63 | 1.37% | 979 |
| Oct 24, 2025 | 159.50 | 163.00 | 159.50 | 162.41 | 162.41 | 0.46% | 190 |
| Oct 23, 2025 | 160.29 | 170.00 | 155.41 | 161.67 | 161.67 | 0.86% | 543 |
| Oct 21, 2025 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | - | - |
| Oct 20, 2025 | 170.00 | 170.00 | 160.10 | 160.29 | 160.29 | -0.56% | 749 |
| Oct 17, 2025 | 160.00 | 162.94 | 155.55 | 161.19 | 161.19 | -1.08% | 740 |
| Oct 16, 2025 | 161.00 | 162.95 | 156.40 | 162.95 | 162.95 | 1.36% | 89 |
| Oct 15, 2025 | 154.40 | 165.99 | 154.40 | 160.77 | 160.77 | 4.60% | 1,025 |
| Oct 14, 2025 | 156.24 | 160.00 | 153.00 | 153.70 | 153.70 | -1.63% | 456 |
| Oct 13, 2025 | 161.47 | 161.47 | 154.00 | 156.24 | 156.24 | -3.24% | 1,081 |
| Oct 10, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - | - |
| Oct 9, 2025 | 156.71 | 162.40 | 156.71 | 161.47 | 161.47 | 0.40% | 380 |
| Oct 8, 2025 | 155.80 | 164.40 | 154.10 | 160.82 | 160.82 | -3.78% | 16,880 |
| Oct 7, 2025 | 164.00 | 168.97 | 163.18 | 167.13 | 167.13 | 1.90% | 125 |
| Oct 6, 2025 | 169.99 | 169.99 | 158.10 | 164.01 | 164.01 | 0.96% | 425 |
| Oct 3, 2025 | 156.10 | 163.40 | 155.11 | 162.45 | 162.45 | 2.21% | 465 |
| Oct 1, 2025 | 155.40 | 161.00 | 153.00 | 158.94 | 158.94 | 2.64% | 2,408 |
| Sep 30, 2025 | 163.10 | 163.10 | 154.85 | 154.85 | 154.85 | -5.00% | 1,690 |
| Sep 29, 2025 | 160.00 | 166.01 | 160.00 | 163.00 | 163.00 | -1.42% | 145 |
| Sep 26, 2025 | 167.40 | 170.00 | 164.20 | 165.34 | 165.34 | -4.15% | 1,307 |
| Sep 25, 2025 | 183.94 | 183.95 | 166.44 | 172.50 | 172.50 | -1.54% | 1,598 |
| Sep 24, 2025 | 164.00 | 180.54 | 164.00 | 175.20 | 175.20 | 1.79% | 589 |
| Sep 23, 2025 | 179.01 | 179.40 | 172.00 | 172.12 | 172.12 | -4.63% | 831 |
| Sep 22, 2025 | 185.90 | 185.90 | 177.93 | 180.47 | 180.47 | 1.93% | 882 |
| Sep 19, 2025 | 174.98 | 177.16 | 167.45 | 177.05 | 177.05 | 4.93% | 1,533 |
| Sep 18, 2025 | 167.00 | 178.00 | 167.00 | 168.73 | 168.73 | -1.82% | 698 |
| Sep 17, 2025 | 169.00 | 177.45 | 169.00 | 171.85 | 171.85 | 1.69% | 1,583 |
| Sep 16, 2025 | 164.77 | 169.35 | 161.40 | 169.00 | 169.00 | 4.78% | 1,532 |
| Sep 15, 2025 | 164.99 | 164.99 | 160.01 | 161.29 | 161.29 | 0.64% | 184 |
| Sep 12, 2025 | 162.99 | 165.00 | 160.06 | 160.26 | 160.26 | -1.67% | 916 |
| Sep 11, 2025 | 156.30 | 164.69 | 153.90 | 162.99 | 162.99 | 3.91% | 2,178 |
| Sep 10, 2025 | 155.02 | 162.87 | 155.02 | 156.85 | 156.85 | 1.12% | 2,678 |
| Sep 9, 2025 | 158.40 | 162.80 | 155.00 | 155.12 | 155.12 | -2.07% | 156 |
| Sep 8, 2025 | 154.69 | 160.81 | 153.25 | 158.40 | 158.40 | 3.42% | 760 |
| Sep 5, 2025 | 159.88 | 159.88 | 152.20 | 153.16 | 153.16 | -4.21% | 810 |
| Sep 4, 2025 | 165.53 | 165.53 | 159.80 | 159.89 | 159.89 | -1.47% | 817 |
| Sep 3, 2025 | 163.00 | 164.80 | 162.28 | 162.28 | 162.28 | -0.55% | 196 |
| Sep 2, 2025 | 160.10 | 163.20 | 160.10 | 163.18 | 163.18 | -0.10% | 181 |
| Sep 1, 2025 | 167.00 | 167.00 | 159.01 | 163.34 | 163.34 | 1.58% | 603 |
| Aug 29, 2025 | 160.80 | 160.80 | 160.79 | 160.80 | 160.80 | 0.01% | 51 |
| Aug 28, 2025 | 159.99 | 160.79 | 159.99 | 160.79 | 160.79 | - | 97 |
| Aug 26, 2025 | 164.00 | 164.00 | 160.00 | 160.79 | 160.79 | -2.19% | 10 |
| Aug 25, 2025 | 160.81 | 164.40 | 160.81 | 164.39 | 164.39 | 2.23% | 45 |
| Aug 22, 2025 | 164.00 | 166.77 | 160.10 | 160.81 | 160.81 | -1.23% | 317 |
| Aug 21, 2025 | 162.00 | 163.84 | 160.90 | 162.81 | 162.81 | 0.50% | 222 |