Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India · Delayed Price · Currency is INR 168.72
-8.52 (-4.81%)
Aug 13, 2026, 3:30 PM IST
NSE:ARVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 176.50 | 177.00 | 169.10 | 171.84 | - | -3.05% | 4,324 |
| 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 |
| Jul 22, 2026 | 162.40 | 162.40 | 155.00 | 155.18 | 155.18 | -0.12% | 767 |
| Jul 21, 2026 | 158.01 | 162.36 | 150.90 | 155.36 | 155.36 | -1.67% | 1,189 |
| Jul 20, 2026 | 158.11 | 159.80 | 158.00 | 158.00 | 158.00 | -0.01% | 341 |
| Jul 17, 2026 | 161.96 | 161.96 | 158.01 | 158.01 | 158.01 | - | 503 |
| Jul 16, 2026 | 161.10 | 161.10 | 158.01 | 158.01 | 158.01 | -1.92% | 103 |
| Jul 15, 2026 | 159.00 | 164.25 | 157.19 | 161.10 | 161.10 | 1.32% | 202 |
| Jul 14, 2026 | 163.50 | 164.38 | 158.00 | 159.00 | 159.00 | 0.63% | 138 |
| Jul 13, 2026 | 155.10 | 159.00 | 155.00 | 158.00 | 158.00 | -1.25% | 725 |
| Jul 10, 2026 | 160.35 | 160.35 | 159.00 | 160.00 | 160.00 | -0.22% | 2,715 |
| Jul 9, 2026 | 160.40 | 163.30 | 158.00 | 160.35 | 160.35 | -0.05% | 1,161 |
| Jul 8, 2026 | 160.40 | 161.90 | 160.22 | 160.43 | 160.43 | -1.67% | 447 |
| Jul 7, 2026 | 163.75 | 163.90 | 160.01 | 163.15 | 163.15 | -0.37% | 2,029 |
| Jul 6, 2026 | 160.27 | 165.98 | 160.27 | 163.75 | 163.75 | -0.73% | 1,054 |
| Jul 3, 2026 | 167.00 | 168.20 | 163.20 | 164.96 | 164.96 | 1.41% | 2,328 |
| Jul 2, 2026 | 162.80 | 164.40 | 162.56 | 162.66 | 162.66 | 0.06% | 113 |
| Jul 1, 2026 | 164.20 | 166.88 | 160.00 | 162.56 | 162.56 | -1.81% | 2,157 |
| Jun 30, 2026 | 164.75 | 167.00 | 164.75 | 165.55 | 165.55 | 0.49% | 511 |
| Jun 29, 2026 | 179.00 | 179.00 | 163.11 | 164.75 | 164.75 | -0.18% | 7,510 |
| Jun 25, 2026 | 168.61 | 170.00 | 162.00 | 165.04 | 165.04 | -1.34% | 997 |
| Jun 24, 2026 | 170.50 | 172.00 | 167.15 | 167.28 | 167.28 | -0.81% | 920 |
| Jun 23, 2026 | 169.80 | 170.26 | 165.00 | 168.65 | 168.65 | -1.86% | 914 |
| Jun 22, 2026 | 180.00 | 180.00 | 166.31 | 171.84 | 171.84 | 2.91% | 4,240 |
| Jun 19, 2026 | 166.05 | 174.50 | 165.42 | 166.98 | 166.98 | 1.30% | 1,066 |
| Jun 18, 2026 | 171.00 | 171.40 | 164.00 | 164.83 | 164.83 | -3.43% | 1,145 |
| Jun 17, 2026 | 169.08 | 172.00 | 169.08 | 170.68 | 170.68 | 0.95% | 801 |
| Jun 16, 2026 | 171.00 | 171.00 | 165.50 | 169.08 | 169.08 | -0.14% | 825 |
| Jun 15, 2026 | 170.01 | 173.00 | 165.75 | 169.31 | 169.31 | -0.80% | 3,384 |
| Jun 12, 2026 | 172.06 | 180.00 | 164.00 | 170.68 | 170.68 | 0.25% | 4,256 |
| Jun 11, 2026 | 162.31 | 184.99 | 159.95 | 170.25 | 170.25 | 4.89% | 34,260 |
| Jun 10, 2026 | 161.90 | 171.30 | 158.40 | 162.31 | 162.31 | -0.77% | 2,986 |
| Jun 9, 2026 | 157.20 | 189.89 | 157.20 | 163.57 | 163.57 | 2.33% | 35,078 |
| Jun 8, 2026 | 163.90 | 164.00 | 158.12 | 159.85 | 159.85 | -2.82% | 609 |
| Jun 5, 2026 | 157.00 | 186.99 | 157.00 | 164.49 | 164.49 | 4.77% | 7,378 |
| Jun 4, 2026 | 160.99 | 161.00 | 157.00 | 157.00 | 157.00 | -1.02% | 181 |