Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 134.20
-7.04 (-4.98%)
At close: Mar 27, 2026
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 140.00 | 140.00 | 134.20 | 134.20 | 134.20 | -4.98% | 450 |
| Mar 25, 2026 | 144.75 | 144.75 | 141.15 | 141.24 | 141.24 | 2.35% | 189 |
| Mar 24, 2026 | 147.76 | 147.76 | 138.00 | 138.00 | 138.00 | -2.30% | 83 |
| Mar 23, 2026 | 149.39 | 149.39 | 140.55 | 141.25 | 141.25 | -3.36% | 988 |
| Mar 20, 2026 | 145.00 | 149.39 | 144.00 | 146.16 | 146.16 | 2.12% | 418 |
| Mar 19, 2026 | 146.00 | 146.00 | 142.50 | 143.13 | 143.13 | -4.58% | 495 |
| Mar 18, 2026 | 149.49 | 151.85 | 145.21 | 150.00 | 150.00 | 0.34% | 247 |
| Mar 17, 2026 | 148.05 | 156.93 | 147.07 | 149.49 | 149.49 | -3.44% | 2,459 |
| Mar 16, 2026 | 155.33 | 155.33 | 148.00 | 154.81 | 154.81 | 4.64% | 263 |
| Mar 13, 2026 | 151.80 | 151.80 | 145.00 | 147.94 | 147.94 | -2.29% | 250 |
| Mar 12, 2026 | 148.15 | 156.80 | 148.00 | 151.40 | 151.40 | -1.82% | 1,006 |
| Mar 11, 2026 | 158.50 | 158.50 | 154.00 | 154.20 | 154.20 | -2.41% | 27 |
| Mar 10, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 3.16% | 71 |
| Mar 9, 2026 | 157.90 | 157.95 | 153.05 | 153.16 | 153.16 | -3.03% | 731 |
| Mar 6, 2026 | 153.05 | 158.45 | 152.00 | 157.95 | 157.95 | 3.89% | 424 |
| Mar 5, 2026 | 158.97 | 158.97 | 152.00 | 152.03 | 152.03 | 0.42% | 255 |
| Mar 4, 2026 | 149.00 | 158.45 | 146.70 | 151.40 | 151.40 | -1.69% | 1,117 |
| Mar 2, 2026 | 150.00 | 158.50 | 150.00 | 154.00 | 154.00 | -0.65% | 106 |
| Feb 27, 2026 | 160.88 | 160.89 | 155.00 | 155.00 | 155.00 | -3.66% | 150 |
| Feb 26, 2026 | 154.00 | 161.69 | 154.00 | 160.89 | 160.89 | 4.47% | 1,421 |
| Feb 25, 2026 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | -0.65% | 349 |
| Feb 24, 2026 | 156.87 | 156.87 | 151.55 | 155.00 | 155.00 | -2.67% | 80 |
| Feb 23, 2026 | 159.12 | 166.99 | 159.01 | 159.26 | 159.26 | -4.85% | 639 |
| Feb 20, 2026 | 169.75 | 169.75 | 161.27 | 167.37 | 167.37 | -1.40% | 346 |
| Feb 19, 2026 | 167.96 | 172.00 | 160.01 | 169.75 | 169.75 | 1.07% | 256 |
| Feb 18, 2026 | 161.00 | 171.98 | 161.00 | 167.96 | 167.96 | - | 554 |
| Feb 17, 2026 | 161.96 | 168.85 | 157.00 | 167.96 | 167.96 | 3.70% | 230 |
| Feb 16, 2026 | 157.05 | 162.52 | 157.05 | 161.96 | 161.96 | 4.63% | 2,221 |
| Feb 13, 2026 | 159.00 | 159.00 | 152.50 | 154.79 | 154.79 | -2.98% | 727 |
| Feb 12, 2026 | 159.99 | 159.99 | 153.00 | 159.54 | 159.54 | 1.61% | 353 |
| Feb 11, 2026 | 159.00 | 159.00 | 153.05 | 157.01 | 157.01 | -1.25% | 832 |
| Feb 10, 2026 | 159.00 | 161.99 | 158.07 | 159.00 | 159.00 | 0.59% | 728 |
| Feb 9, 2026 | 161.90 | 169.90 | 154.80 | 158.07 | 158.07 | -2.99% | 1,285 |
| 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 |