Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 168.73
-3.12 (-1.82%)
Sep 18, 2025, 3:29 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 167.00 | 178.00 | 167.00 | 171.00 | 171.00 | -0.49% | 619 |
| 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 |
| Aug 20, 2025 | 161.10 | 163.40 | 161.10 | 162.00 | 162.00 | 0.74% | 174 |
| Aug 19, 2025 | 162.76 | 169.30 | 159.00 | 160.81 | 160.81 | -2.18% | 2,752 |
| Aug 18, 2025 | 169.50 | 169.50 | 164.40 | 164.40 | 164.40 | -2.95% | 331 |
| Aug 14, 2025 | 170.01 | 170.01 | 168.00 | 169.39 | 169.39 | -0.33% | 28 |
| Aug 13, 2025 | 173.40 | 173.40 | 165.40 | 169.95 | 169.95 | 0.56% | 197 |
| Aug 12, 2025 | 170.00 | 170.00 | 165.40 | 169.00 | 169.00 | 2.38% | 30 |
| Aug 11, 2025 | 174.80 | 174.80 | 163.50 | 165.07 | 165.07 | -3.46% | 471 |
| Aug 8, 2025 | 170.20 | 172.39 | 168.29 | 170.99 | 170.99 | 1.10% | 53 |
| Aug 7, 2025 | 170.00 | 170.00 | 166.59 | 169.13 | 169.13 | 1.54% | 38 |
| Aug 6, 2025 | 174.80 | 174.80 | 166.10 | 166.56 | 166.56 | -4.71% | 666 |
| Aug 5, 2025 | 175.62 | 175.62 | 170.40 | 174.80 | 174.80 | 0.03% | 19 |
| Aug 4, 2025 | 176.80 | 176.80 | 170.00 | 174.75 | 174.75 | 3.40% | 225 |
| Aug 1, 2025 | 173.07 | 174.00 | 169.00 | 169.00 | 169.00 | -2.35% | 867 |
| Jul 31, 2025 | 173.08 | 175.00 | 166.62 | 173.07 | 173.07 | -0.01% | 758 |
| Jul 30, 2025 | 166.00 | 174.21 | 160.99 | 173.08 | 173.08 | 4.32% | 751 |
| Jul 29, 2025 | 164.00 | 168.00 | 160.00 | 165.92 | 165.92 | 3.47% | 744 |
| Jul 28, 2025 | 170.00 | 170.00 | 159.20 | 160.36 | 160.36 | -3.91% | 2,265 |
| Jul 25, 2025 | 171.00 | 173.99 | 163.49 | 166.88 | 166.88 | -2.20% | 1,211 |
| Jul 24, 2025 | 171.00 | 175.01 | 170.00 | 170.64 | 170.64 | -0.69% | 563 |
| Jul 23, 2025 | 176.40 | 179.30 | 171.41 | 171.82 | 171.82 | -3.12% | 782 |
| Jul 22, 2025 | 179.40 | 180.30 | 174.10 | 177.35 | 177.35 | 1.28% | 2,137 |
| Jul 21, 2025 | 181.00 | 181.00 | 172.40 | 175.11 | 175.11 | -1.67% | 1,225 |
| Jul 18, 2025 | 183.11 | 185.00 | 176.00 | 178.09 | 178.09 | -2.74% | 1,154 |
| Jul 17, 2025 | 186.30 | 190.00 | 180.00 | 183.11 | 183.11 | -1.82% | 904 |
| Jul 16, 2025 | 182.00 | 197.99 | 182.00 | 186.51 | 186.51 | -2.12% | 162 |
| Jul 15, 2025 | 195.30 | 195.30 | 185.00 | 190.54 | 190.54 | 1.17% | 291 |
| Jul 14, 2025 | 193.99 | 193.99 | 185.01 | 188.33 | 188.33 | -2.67% | 1,421 |
| Jul 11, 2025 | 185.53 | 194.79 | 185.00 | 193.50 | 193.50 | 4.30% | 694 |
| Jul 10, 2025 | 187.02 | 192.80 | 185.01 | 185.52 | 185.52 | -3.76% | 1,036 |
| Jul 9, 2025 | 195.08 | 195.08 | 190.20 | 192.76 | 192.76 | -1.19% | 453 |