Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 219.00
-6.16 (-2.74%)
Oct 1, 2026, 3:29 PM IST
NSE:ARVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 232.99 | 232.99 | 207.00 | 215.32 | 215.32 | -4.37% | 7,676 |
| Sep 30, 2026 | 233.99 | 235.79 | 222.20 | 225.16 | 225.16 | -3.30% | 5,986 |
| Sep 29, 2026 | 244.00 | 249.00 | 230.00 | 232.85 | 232.85 | -0.70% | 27,843 |
| Sep 28, 2026 | 213.19 | 234.50 | 213.19 | 234.50 | 234.50 | 10.00% | 32,319 |
| Sep 25, 2026 | 225.50 | 226.00 | 210.20 | 213.19 | 213.19 | -4.93% | 9,353 |
| Sep 24, 2026 | 237.80 | 237.80 | 219.27 | 224.25 | 224.25 | -7.40% | 27,441 |
| Sep 23, 2026 | 232.50 | 255.00 | 231.20 | 242.18 | 242.18 | 2.59% | 52,699 |
| Sep 22, 2026 | 224.90 | 247.99 | 222.25 | 236.07 | 236.07 | 13.02% | 229,982 |
| Sep 21, 2026 | 177.54 | 208.87 | 174.93 | 208.87 | 208.87 | 20.00% | 60,933 |
| Sep 18, 2026 | 168.10 | 176.50 | 168.10 | 174.06 | 174.06 | 1.15% | 791 |
| Sep 17, 2026 | 166.20 | 179.00 | 166.20 | 172.08 | 172.08 | 2.26% | 3,058 |
| Sep 16, 2026 | 172.80 | 173.45 | 162.00 | 168.27 | 168.27 | -0.20% | 3,355 |
| Sep 15, 2026 | 177.10 | 180.00 | 168.00 | 168.60 | 168.60 | -6.69% | 5,648 |
| Sep 11, 2026 | 195.00 | 195.00 | 176.50 | 180.69 | 180.69 | -7.46% | 7,318 |
| Sep 10, 2026 | 210.29 | 210.29 | 194.00 | 195.25 | 195.25 | -7.15% | 18,321 |
| Sep 9, 2026 | 206.00 | 224.99 | 206.00 | 210.29 | 210.29 | 8.54% | 159,126 |
| Sep 8, 2026 | 164.74 | 196.71 | 163.61 | 193.74 | 193.74 | 18.18% | 59,140 |
| Sep 7, 2026 | 162.20 | 169.15 | 162.20 | 163.93 | 163.93 | -0.71% | 697 |
| Sep 4, 2026 | 165.61 | 171.90 | 163.00 | 165.10 | 165.10 | 0.06% | 790 |
| Sep 3, 2026 | 167.46 | 173.37 | 165.00 | 165.00 | 165.00 | -0.49% | 1,083 |
| Sep 2, 2026 | 164.01 | 166.80 | 163.39 | 165.81 | 165.81 | 0.97% | 962 |
| Sep 1, 2026 | 168.48 | 168.50 | 163.80 | 164.21 | 164.21 | -2.53% | 1,150 |
| Aug 31, 2026 | 174.00 | 175.11 | 162.56 | 168.48 | 168.48 | -0.31% | 1,926 |
| Aug 28, 2026 | 162.15 | 174.50 | 162.15 | 169.00 | 169.00 | -0.93% | 823 |
| Aug 27, 2026 | 174.00 | 174.40 | 164.25 | 170.59 | 170.59 | -2.41% | 3,030 |
| Aug 26, 2026 | 189.99 | 189.99 | 171.19 | 174.80 | 174.80 | -3.98% | 28,671 |
| Aug 25, 2026 | 162.00 | 184.99 | 162.00 | 182.05 | 182.05 | 10.72% | 34,993 |
| Aug 24, 2026 | 162.00 | 169.30 | 160.00 | 164.43 | 164.43 | -0.83% | 1,377 |
| Aug 21, 2026 | 168.00 | 172.80 | 165.00 | 165.81 | 165.81 | -1.50% | 1,206 |
| Aug 20, 2026 | 182.90 | 182.90 | 166.41 | 168.34 | 168.34 | -3.47% | 1,549 |
| Aug 19, 2026 | 180.00 | 184.90 | 171.20 | 174.39 | 174.39 | 2.25% | 1,583 |
| Aug 18, 2026 | 165.55 | 171.89 | 165.55 | 170.55 | 170.55 | 3.02% | 962 |
| Aug 17, 2026 | 165.13 | 166.34 | 165.03 | 165.55 | 165.55 | -0.28% | 616 |
| Aug 14, 2026 | 167.00 | 169.00 | 161.07 | 166.01 | 166.01 | -1.61% | 1,929 |
| Aug 13, 2026 | 176.50 | 177.00 | 165.06 | 168.72 | 168.72 | -4.81% | 5,224 |
| Aug 12, 2026 | 182.00 | 189.39 | 176.00 | 177.24 | 177.24 | 0.27% | 17,422 |
| Aug 11, 2026 | 155.10 | 184.99 | 155.10 | 176.76 | 176.76 | 13.97% | 77,723 |
| Aug 10, 2026 | 156.52 | 171.00 | 155.01 | 155.10 | 155.10 | -0.91% | 6,390 |
| Aug 7, 2026 | 155.70 | 158.79 | 155.70 | 156.52 | 156.52 | 0.53% | 872 |
| Aug 6, 2026 | 158.16 | 160.00 | 155.00 | 155.70 | 155.70 | 0.41% | 662 |
| Aug 5, 2026 | 162.37 | 162.37 | 154.31 | 155.06 | 155.06 | -2.20% | 250 |
| Aug 4, 2026 | 159.34 | 159.34 | 157.70 | 158.55 | 158.55 | 2.00% | 526 |
| Aug 3, 2026 | 156.72 | 158.29 | 153.85 | 155.44 | 155.44 | -0.82% | 62 |
| Jul 31, 2026 | 163.50 | 163.50 | 152.11 | 156.72 | 156.72 | 2.02% | 801 |
| Jul 30, 2026 | 155.00 | 156.36 | 152.12 | 153.61 | 153.61 | -2.64% | 174 |
| Jul 29, 2026 | 164.00 | 164.60 | 151.90 | 157.78 | 157.78 | -1.29% | 2,346 |
| Jul 28, 2026 | 174.80 | 174.80 | 150.01 | 159.84 | 159.84 | 0.99% | 460 |
| Jul 27, 2026 | 154.00 | 158.79 | 153.66 | 158.27 | 158.27 | 3.00% | 46 |
| Jul 24, 2026 | 154.01 | 160.54 | 147.15 | 153.66 | 153.66 | -2.99% | 462 |
| Jul 23, 2026 | 160.00 | 160.98 | 156.02 | 158.39 | 158.39 | 2.07% | 1,049 |