Arvee Laboratories (India) Ltd. (NSE:ARVEE)
India
· Delayed Price · Currency is INR 170.70
+7.43 (4.55%)
Apr 29, 2026, 3:29 PM IST
NSE:ARVEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 156.87 | 156.87 | 151.55 | 155.00 | 155.00 | -2.67% | 80 |
| Feb 23, 2026 | 159.12 | 166.99 | 159.01 | 159.26 | 159.26 | -4.85% | 639 |
| Feb 20, 2026 | 169.75 | 169.75 | 161.27 | 167.37 | 167.37 | -1.40% | 346 |
| Feb 19, 2026 | 167.96 | 172.00 | 160.01 | 169.75 | 169.75 | 1.07% | 256 |
| Feb 18, 2026 | 161.00 | 171.98 | 161.00 | 167.96 | 167.96 | - | 554 |
| Feb 17, 2026 | 161.96 | 168.85 | 157.00 | 167.96 | 167.96 | 3.70% | 230 |
| Feb 16, 2026 | 157.05 | 162.52 | 157.05 | 161.96 | 161.96 | 4.63% | 2,221 |
| Feb 13, 2026 | 159.00 | 159.00 | 152.50 | 154.79 | 154.79 | -2.98% | 727 |
| Feb 12, 2026 | 159.99 | 159.99 | 153.00 | 159.54 | 159.54 | 1.61% | 353 |
| Feb 11, 2026 | 159.00 | 159.00 | 153.05 | 157.01 | 157.01 | -1.25% | 832 |
| Feb 10, 2026 | 159.00 | 161.99 | 158.07 | 159.00 | 159.00 | 0.59% | 728 |
| Feb 9, 2026 | 161.90 | 169.90 | 154.80 | 158.07 | 158.07 | -2.99% | 1,285 |
| Feb 6, 2026 | 162.94 | 162.94 | 157.35 | 162.94 | 162.94 | -1.00% | 283 |
| Feb 5, 2026 | 158.40 | 164.59 | 158.40 | 164.59 | 164.59 | -1.00% | 742 |
| Feb 4, 2026 | 162.00 | 167.98 | 162.00 | 166.25 | 166.25 | 2.62% | 2,010 |
| Feb 3, 2026 | 158.70 | 163.36 | 158.70 | 162.00 | 162.00 | 4.12% | 2,191 |
| Feb 2, 2026 | 160.00 | 160.00 | 155.56 | 155.59 | 155.59 | -2.76% | 75 |
| Feb 1, 2026 | 150.01 | 164.72 | 150.01 | 160.00 | 160.00 | 1.99% | 3,575 |
| Jan 30, 2026 | 150.01 | 159.50 | 150.01 | 156.88 | 156.88 | 0.51% | 560 |
| Jan 29, 2026 | 157.40 | 161.95 | 153.01 | 156.08 | 156.08 | -0.30% | 879 |
| Jan 28, 2026 | 149.84 | 156.55 | 149.84 | 156.55 | 156.55 | 5.00% | 1,624 |
| Jan 27, 2026 | 151.18 | 151.18 | 146.50 | 149.10 | 149.10 | -1.38% | 332 |
| Jan 23, 2026 | 154.57 | 157.40 | 150.01 | 151.18 | 151.18 | -2.19% | 957 |
| Jan 22, 2026 | 152.58 | 160.00 | 152.58 | 154.57 | 154.57 | 1.26% | 2,857 |
| Jan 21, 2026 | 154.22 | 159.00 | 152.64 | 152.64 | 152.64 | -5.00% | 2,709 |
| Jan 20, 2026 | 169.11 | 169.11 | 160.66 | 160.67 | 160.67 | -4.99% | 1,380 |
| Jan 19, 2026 | 177.00 | 177.60 | 168.71 | 169.11 | 169.11 | -4.77% | 2,092 |
| Jan 16, 2026 | 187.99 | 187.99 | 177.00 | 177.58 | 177.58 | -3.40% | 1,352 |
| Jan 14, 2026 | 184.00 | 188.78 | 179.45 | 183.83 | 183.83 | -2.68% | 1,213 |
| Jan 13, 2026 | 186.10 | 188.89 | 183.00 | 188.89 | 188.89 | 2.03% | 430 |
| Jan 12, 2026 | 197.03 | 199.52 | 185.00 | 185.13 | 185.13 | -2.57% | 3,422 |
| Jan 9, 2026 | 187.00 | 203.00 | 187.00 | 190.02 | 190.02 | -1.77% | 1,719 |
| Jan 8, 2026 | 193.17 | 198.49 | 185.30 | 193.44 | 193.44 | 0.14% | 1,163 |
| Jan 7, 2026 | 204.49 | 204.90 | 191.05 | 193.17 | 193.17 | -2.44% | 2,246 |
| Jan 6, 2026 | 206.85 | 208.00 | 195.11 | 198.00 | 198.00 | -1.12% | 1,443 |
| Jan 5, 2026 | 208.00 | 208.00 | 198.00 | 200.24 | 200.24 | 0.16% | 1,576 |
| 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 |