Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 168.00
+7.83 (4.89%)
May 13, 2026, 3:29 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 168.99 | 176.00 | 159.49 | 168.00 | 168.00 | 4.89% | 3,740 |
| May 12, 2026 | 174.90 | 174.90 | 160.00 | 160.17 | 160.17 | -2.23% | 154 |
| May 11, 2026 | 160.60 | 165.59 | 160.60 | 163.83 | 163.83 | -2.67% | 475 |
| May 8, 2026 | 168.90 | 168.90 | 165.41 | 168.32 | 168.32 | -0.40% | 275 |
| May 7, 2026 | 171.90 | 171.90 | 165.40 | 169.00 | 169.00 | 1.00% | 357 |
| May 6, 2026 | 170.99 | 175.00 | 165.41 | 167.33 | 167.33 | 0.67% | 205 |
| May 5, 2026 | 164.20 | 166.40 | 164.02 | 166.22 | 166.22 | 1.66% | 698 |
| May 4, 2026 | 168.00 | 171.00 | 163.00 | 163.50 | 163.50 | -2.68% | 3,859 |
| Apr 30, 2026 | 165.49 | 169.80 | 165.49 | 168.00 | 168.00 | -0.52% | 274 |
| Apr 29, 2026 | 174.99 | 174.99 | 166.90 | 168.87 | 168.87 | 3.43% | 674 |
| Apr 28, 2026 | 170.15 | 173.50 | 162.50 | 163.27 | 163.27 | -1.66% | 2,549 |
| Apr 27, 2026 | 164.76 | 172.40 | 160.00 | 166.02 | 166.02 | 0.76% | 2,336 |
| Apr 24, 2026 | 171.80 | 171.80 | 160.40 | 164.76 | 164.76 | -4.18% | 799 |
| Apr 23, 2026 | 168.16 | 172.50 | 166.00 | 171.95 | 171.95 | 1.75% | 2,081 |
| Apr 22, 2026 | 169.82 | 172.10 | 164.40 | 169.00 | 169.00 | -0.48% | 1,413 |
| Apr 21, 2026 | 164.00 | 170.40 | 164.00 | 169.82 | 169.82 | 3.55% | 612 |
| Apr 20, 2026 | 170.00 | 172.10 | 163.41 | 164.00 | 164.00 | -2.04% | 1,039 |
| Apr 17, 2026 | 168.00 | 168.50 | 164.10 | 167.42 | 167.42 | 2.64% | 923 |
| Apr 16, 2026 | 161.65 | 164.20 | 156.22 | 163.11 | 163.11 | 1.80% | 695 |
| Apr 15, 2026 | 173.00 | 173.00 | 156.05 | 160.23 | 160.23 | -2.19% | 2,644 |
| Apr 13, 2026 | 176.66 | 176.66 | 158.22 | 163.82 | 163.82 | -6.81% | 2,604 |
| Apr 10, 2026 | 186.19 | 186.19 | 173.11 | 175.79 | 175.79 | 3.85% | 17,126 |
| Apr 9, 2026 | 169.27 | 169.27 | 162.50 | 169.27 | 169.27 | 9.99% | 12,000 |
| Apr 8, 2026 | 153.00 | 153.89 | 153.00 | 153.89 | 153.89 | 10.00% | 3,180 |
| Apr 7, 2026 | 140.00 | 140.00 | 139.90 | 139.90 | 139.90 | 0.99% | 1,151 |
| Apr 6, 2026 | 130.40 | 143.97 | 130.40 | 138.53 | 138.53 | 0.41% | 606 |
| Apr 2, 2026 | 147.84 | 147.84 | 136.00 | 137.97 | 137.97 | -4.16% | 782 |
| Apr 1, 2026 | 141.20 | 144.99 | 138.20 | 143.96 | 143.96 | 7.55% | 333 |
| Mar 30, 2026 | 140.89 | 147.62 | 129.11 | 133.86 | 133.86 | -0.25% | 4,527 |
| 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 |