Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 198.00
-1.93 (-0.97%)
Jan 5, 2026, 3:29 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 163.77 | 163.77 | 163.70 | 163.70 | 163.70 | -0.04% | 491 |
| Nov 25, 2025 | 168.00 | 168.00 | 161.05 | 163.77 | 163.77 | 1.09% | 88 |
| Nov 24, 2025 | 168.00 | 168.00 | 160.99 | 162.00 | 162.00 | -2.38% | 181 |
| Nov 21, 2025 | 163.30 | 165.95 | 159.00 | 165.95 | 165.95 | - | 127 |
| Nov 20, 2025 | 165.75 | 166.35 | 163.05 | 165.95 | 165.95 | 0.12% | 210 |
| Nov 19, 2025 | 165.20 | 165.80 | 165.20 | 165.75 | 165.75 | -0.17% | 20 |
| Nov 18, 2025 | 167.00 | 167.00 | 161.30 | 166.03 | 166.03 | -0.92% | 114 |
| Nov 17, 2025 | 172.90 | 172.90 | 162.40 | 167.57 | 167.57 | 2.52% | 98 |
| Nov 14, 2025 | 168.68 | 171.00 | 161.05 | 163.45 | 163.45 | -3.10% | 344 |
| Nov 13, 2025 | 165.00 | 173.00 | 165.00 | 168.68 | 168.68 | 4.34% | 649 |
| Nov 12, 2025 | 162.90 | 175.75 | 155.00 | 161.66 | 161.66 | 0.35% | 1,010 |
| Nov 11, 2025 | 163.26 | 163.26 | 161.10 | 161.10 | 161.10 | -0.83% | 532 |
| Nov 10, 2025 | 162.00 | 162.76 | 162.00 | 162.45 | 162.45 | -0.18% | 24 |
| Nov 7, 2025 | 158.00 | 162.76 | 158.00 | 162.75 | 162.75 | 2.31% | 68 |
| Nov 6, 2025 | 159.80 | 162.74 | 156.10 | 159.07 | 159.07 | -0.46% | 62 |
| Nov 4, 2025 | 162.76 | 162.76 | 159.01 | 159.80 | 159.80 | 0.14% | 70 |
| Nov 3, 2025 | 164.00 | 164.00 | 159.00 | 159.57 | 159.57 | -2.47% | 41 |
| Oct 31, 2025 | 156.00 | 166.00 | 156.00 | 163.61 | 163.61 | 2.12% | 1,566 |
| Oct 30, 2025 | 162.00 | 167.98 | 159.99 | 160.22 | 160.22 | -0.55% | 482 |
| Oct 29, 2025 | 169.99 | 169.99 | 161.01 | 161.10 | 161.10 | -1.77% | 110 |
| Oct 28, 2025 | 164.63 | 169.00 | 160.00 | 164.00 | 164.00 | -0.38% | 962 |
| Oct 27, 2025 | 163.00 | 168.00 | 159.00 | 164.63 | 164.63 | 1.37% | 934 |
| Oct 24, 2025 | 159.50 | 163.00 | 159.50 | 162.41 | 162.41 | 0.46% | 178 |
| Oct 23, 2025 | 160.29 | 170.00 | 155.41 | 161.67 | 161.67 | 0.86% | 495 |