Arvee Laboratories (India) Ltd. ARVEE
NSE · India · Process Industries
INR 219.00-6.16 (-2.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 215.32 | -4.37% | INR 232.99 | INR 232.99 | INR 207.00 | 7.68K |
| 2026-09-30 | INR 225.16 | -3.30% | INR 233.99 | INR 235.79 | INR 222.20 | 5.99K |
| 2026-09-29 | INR 232.85 | -0.70% | INR 244.00 | INR 249.00 | INR 230.00 | 27.84K |
| 2026-09-28 | INR 234.50 | +10.00% | INR 213.19 | INR 234.50 | INR 213.19 |
| 32.32K |
| 2026-09-25 | INR 213.19 | -4.93% | INR 225.50 | INR 226.00 | INR 210.20 | 9.35K |
| 2026-09-24 | INR 224.25 | -7.40% | INR 237.80 | INR 237.80 | INR 219.27 | 27.44K |
| 2026-09-23 | INR 242.18 | +2.59% | INR 232.50 | INR 255.00 | INR 231.20 | 52.70K |
| 2026-09-22 | INR 236.07 | +13.02% | INR 224.90 | INR 247.99 | INR 222.25 | 229.98K |
| 2026-09-21 | INR 208.87 | +20.00% | INR 177.54 | INR 208.87 | INR 174.93 | 60.93K |
| 2026-09-18 | INR 174.06 | +1.15% | INR 168.10 | INR 176.50 | INR 168.10 | 791 |
| 2026-09-17 | INR 172.08 | +2.26% | INR 166.20 | INR 179.00 | INR 166.20 | 3.06K |
| 2026-09-16 | INR 168.27 | -0.20% | INR 172.80 | INR 173.45 | INR 162.00 | 3.36K |
| 2026-09-15 | INR 168.60 | -6.69% | INR 177.10 | INR 180.00 | INR 168.00 | 5.65K |
| 2026-09-14 | INR 180.69 | 0.00% | INR 180.69 | INR 180.69 | INR 180.69 | 0 |
| 2026-09-11 | INR 180.69 | -7.46% | INR 195.00 | INR 195.00 | INR 176.50 | 7.32K |
| 2026-09-10 | INR 195.25 | -7.15% | INR 210.29 | INR 210.29 | INR 194.00 | 18.32K |
| 2026-09-09 | INR 210.29 | +8.54% | INR 206.00 | INR 224.99 | INR 206.00 | 159.13K |
| 2026-09-08 | INR 193.74 | +18.18% | INR 164.74 | INR 196.71 | INR 163.61 | 59.14K |
| 2026-09-07 | INR 163.93 | -0.71% | INR 162.20 | INR 169.15 | INR 162.20 | 697 |
| 2026-09-04 | INR 165.10 | +0.06% | INR 165.61 | INR 171.90 | INR 163.00 | 790 |
| 2026-09-03 | INR 165.00 | -0.49% | INR 167.46 | INR 173.37 | INR 165.00 | 1.08K |
| 2026-09-02 | INR 165.81 | +0.97% | INR 164.01 | INR 166.80 | INR 163.39 | 962 |
| 2026-09-01 | INR 164.21 | -2.53% | INR 168.48 | INR 168.50 | INR 163.80 | 1.15K |
| 2026-08-31 | INR 168.48 | -0.31% | INR 174.00 | INR 175.11 | INR 162.56 | 1.93K |
| 2026-08-28 | INR 169.00 | -0.93% | INR 162.15 | INR 174.50 | INR 162.15 | 823 |
| 2026-08-27 | INR 170.59 | -2.41% | INR 174.00 | INR 174.40 | INR 164.25 | 3.03K |
| 2026-08-26 | INR 174.80 | -3.98% | INR 189.99 | INR 189.99 | INR 171.19 | 28.67K |
| 2026-08-25 | INR 182.05 | +10.72% | INR 162.00 | INR 184.99 | INR 162.00 | 34.99K |
| 2026-08-24 | INR 164.43 | -0.83% | INR 162.00 | INR 169.30 | INR 160.00 | 1.38K |
| 2026-08-21 | INR 165.81 | -1.50% | INR 168.00 | INR 172.80 | INR 165.00 | 1.21K |
| 2026-08-20 | INR 168.34 | -3.47% | INR 182.90 | INR 182.90 | INR 166.41 | 1.55K |
| 2026-08-19 | INR 174.39 | +2.25% | INR 180.00 | INR 184.90 | INR 171.20 | 1.58K |
| 2026-08-18 | INR 170.55 | +3.02% | INR 165.55 | INR 171.89 | INR 165.55 | 962 |
| 2026-08-17 | INR 165.55 | -0.28% | INR 165.13 | INR 166.34 | INR 165.03 | 616 |
| 2026-08-14 | INR 166.01 | -1.61% | INR 167.00 | INR 169.00 | INR 161.07 | 1.93K |
| 2026-08-13 | INR 168.72 | -4.81% | INR 176.50 | INR 177.00 | INR 165.06 | 5.22K |
| 2026-08-12 | INR 177.24 | +0.27% | INR 182.00 | INR 189.39 | INR 176.00 | 17.42K |
| 2026-08-11 | INR 176.76 | +13.97% | INR 155.10 | INR 184.99 | INR 155.10 | 77.72K |
| 2026-08-10 | INR 155.10 | -0.91% | INR 156.52 | INR 171.00 | INR 155.01 | 6.39K |
| 2026-08-07 | INR 156.52 | +0.53% | INR 155.70 | INR 158.79 | INR 155.70 | 872 |
| 2026-08-06 | INR 155.70 | +0.41% | INR 158.16 | INR 160.00 | INR 155.00 | 662 |
| 2026-08-05 | INR 155.06 | -2.20% | INR 162.37 | INR 162.37 | INR 154.31 | 250 |
| 2026-08-04 | INR 158.55 | +2.00% | INR 159.34 | INR 159.34 | INR 157.70 | 526 |
| 2026-08-03 | INR 155.44 | -0.82% | INR 156.72 | INR 158.29 | INR 153.85 | 62 |
| 2026-07-31 | INR 156.72 | +2.02% | INR 163.50 | INR 163.50 | INR 152.11 | 801 |
| 2026-07-30 | INR 153.61 | -2.64% | INR 155.00 | INR 156.36 | INR 152.12 | 174 |
| 2026-07-29 | INR 157.78 | -1.29% | INR 164.00 | INR 164.60 | INR 151.90 | 2.35K |
| 2026-07-28 | INR 159.84 | +0.99% | INR 174.80 | INR 174.80 | INR 150.01 | 460 |
| 2026-07-27 | INR 158.27 | +3.00% | INR 154.00 | INR 158.79 | INR 153.66 | 46 |
| 2026-07-24 | INR 153.66 | -2.99% | INR 154.01 | INR 160.54 | INR 147.15 | 462 |
| 2026-07-23 | INR 158.39 | +2.07% | INR 160.00 | INR 160.98 | INR 156.02 | 1.05K |
| 2026-07-22 | INR 155.18 | -0.12% | INR 162.40 | INR 162.40 | INR 155.00 | 767 |
| 2026-07-21 | INR 155.36 | -1.67% | INR 158.01 | INR 162.36 | INR 150.90 | 1.19K |
| 2026-07-20 | INR 158.00 | -0.01% | INR 158.11 | INR 159.80 | INR 158.00 | 341 |
| 2026-07-17 | INR 158.01 | 0.00% | INR 161.96 | INR 161.96 | INR 158.01 | 503 |
| 2026-07-16 | INR 158.01 | -1.92% | INR 161.10 | INR 161.10 | INR 158.01 | 103 |
| 2026-07-15 | INR 161.10 | +1.32% | INR 159.00 | INR 164.25 | INR 157.19 | 202 |
| 2026-07-14 | INR 159.00 | +0.63% | INR 163.50 | INR 164.38 | INR 158.00 | 138 |
| 2026-07-13 | INR 158.00 | -1.25% | INR 155.10 | INR 159.00 | INR 155.00 | 725 |
| 2026-07-10 | INR 160.00 | -0.22% | INR 160.35 | INR 160.35 | INR 159.00 | 2.72K |
| 2026-07-09 | INR 160.35 | -0.05% | INR 160.40 | INR 163.30 | INR 158.00 | 1.16K |
| 2026-07-08 | INR 160.43 | -1.67% | INR 160.40 | INR 161.90 | INR 160.22 | 447 |
| 2026-07-07 | INR 163.15 | -0.37% | INR 163.75 | INR 163.90 | INR 160.01 | 2.03K |
| 2026-07-06 | INR 163.75 | -0.73% | INR 160.27 | INR 165.98 | INR 160.27 | 1.05K |
| 2026-07-03 | INR 164.96 | +1.41% | INR 167.00 | INR 168.20 | INR 163.20 | 2.33K |
| 2026-07-02 | INR 162.66 | +0.06% | INR 162.80 | INR 164.40 | INR 162.56 | 113 |
| 2026-07-01 | INR 162.56 | -1.81% | INR 164.20 | INR 166.88 | INR 160.00 | 2.16K |
| 2026-06-30 | INR 165.55 | +0.49% | INR 164.75 | INR 167.00 | INR 164.75 | 511 |
| 2026-06-29 | INR 164.75 | -0.18% | INR 179.00 | INR 179.00 | INR 163.11 | 7.51K |
| 2026-06-26 | INR 165.04 | 0.00% | INR 165.04 | INR 165.04 | INR 165.04 | 0 |
| 2026-06-25 | INR 165.04 | -1.34% | INR 168.61 | INR 170.00 | INR 162.00 | 997 |
| 2026-06-24 | INR 167.28 | -0.81% | INR 170.50 | INR 172.00 | INR 167.15 | 920 |
| 2026-06-23 | INR 168.65 | -1.86% | INR 169.80 | INR 170.26 | INR 165.00 | 914 |
| 2026-06-22 | INR 171.84 | +2.91% | INR 180.00 | INR 180.00 | INR 166.31 | 4.24K |
| 2026-06-19 | INR 166.98 | +1.30% | INR 166.05 | INR 174.50 | INR 165.42 | 1.07K |
| 2026-06-18 | INR 164.83 | -3.43% | INR 171.00 | INR 171.40 | INR 164.00 | 1.15K |
| 2026-06-17 | INR 170.68 | +0.95% | INR 169.08 | INR 172.00 | INR 169.08 | 801 |
| 2026-06-16 | INR 169.08 | -0.14% | INR 171.00 | INR 171.00 | INR 165.50 | 825 |
| 2026-06-15 | INR 169.31 | -0.80% | INR 170.01 | INR 173.00 | INR 165.75 | 3.38K |
| 2026-06-12 | INR 170.68 | +0.25% | INR 172.06 | INR 180.00 | INR 164.00 | 4.26K |
| 2026-06-11 | INR 170.25 | +4.89% | INR 162.31 | INR 184.99 | INR 159.95 | 34.26K |
| 2026-06-10 | INR 162.31 | -0.77% | INR 161.90 | INR 171.30 | INR 158.40 | 2.99K |
| 2026-06-09 | INR 163.57 | +2.33% | INR 157.20 | INR 189.89 | INR 157.20 | 35.08K |
| 2026-06-08 | INR 159.85 | -2.82% | INR 163.90 | INR 164.00 | INR 158.12 | 609 |
| 2026-06-05 | INR 164.49 | +4.77% | INR 157.00 | INR 186.99 | INR 157.00 | 7.38K |
| 2026-06-04 | INR 157.00 | -1.02% | INR 160.99 | INR 161.00 | INR 157.00 | 181 |
| 2026-06-03 | INR 158.61 | 0.00% | INR 158.61 | INR 158.61 | INR 158.61 | 0 |
| 2026-06-02 | INR 158.61 | -0.87% | INR 160.00 | INR 161.00 | INR 155.40 | 111 |
| 2026-06-01 | INR 160.00 | -3.17% | INR 160.01 | INR 163.40 | INR 159.00 | 662 |
| 2026-05-29 | INR 165.23 | +3.25% | INR 168.00 | INR 168.00 | INR 159.89 | 243 |