NSE - Delayed Quote INR

Aarvee Denims and Exports Ltd. (AARVEEDEN.NS)

Compare
138.00
+2.50
+(1.85%)
At close: January 17 at 3:14:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025138.00138.15135.50138.00138.0025,127
Jan 16, 2025135.50136.62135.50135.50135.5080,570
Jan 15, 2025133.95134.00129.39133.95133.9588,331
Jan 14, 2025132.00132.03131.52132.00132.0091,622
Jan 13, 2025134.21134.21134.16134.21134.2160,238
Jan 10, 2025131.58131.58131.58131.58131.5886,363
Jan 9, 2025129.00129.00129.00129.00129.0062,143
Jan 8, 2025126.48126.48126.48126.48126.4854,880
Jan 7, 2025124.00124.00119.50124.00124.00125,813
Jan 6, 2025121.60123.55121.60121.60121.6053,475
Jan 3, 2025121.14121.14121.14121.14121.1449,793
Jan 2, 2025118.77118.77118.77118.77118.7754,174
Jan 1, 2025116.45116.45116.45116.45116.4524,638
Dec 31, 2024114.17114.17114.17114.17114.1747,568
Dec 30, 2024111.94111.94111.94111.94111.9450,726
Dec 27, 2024109.75109.75108.10109.75109.7553,679
Dec 26, 2024107.60108.00106.95107.60107.60205,928
Dec 24, 2024106.00106.99103.50106.00106.00156,563
Dec 23, 2024105.54105.54104.00105.54105.54239,239
Dec 20, 2024103.48103.48103.48103.48103.4841,202
Dec 19, 2024101.46101.46101.46101.46101.4644,030
Dec 18, 202499.4899.4899.4899.4899.4829,894
Dec 17, 202497.5397.5397.5397.5397.5349,797
Dec 16, 202495.6295.6295.6295.6295.6221,864
Dec 13, 202493.7593.7593.7593.7593.754,726
Dec 12, 202491.9291.9291.9291.9291.923,979
Dec 11, 202490.1290.1290.1290.1290.1211,014
Dec 10, 202488.3688.3688.3688.3688.367,125
Dec 9, 202486.6386.6386.6386.6386.632,960
Dec 6, 202484.9484.9484.9484.9484.946,366
Dec 5, 202483.2883.2883.2883.2883.2878,371
Dec 4, 202481.6581.6581.6581.6581.655,370
Dec 3, 202480.0580.0580.0580.0580.0512,571
Dec 2, 202478.4978.4978.4978.4978.497,860
Nov 29, 202476.9676.9676.9676.9676.966,405
Nov 28, 202475.4675.4675.4675.4675.464,766
Nov 27, 202473.9973.9973.9973.9973.995,086
Nov 26, 202472.5472.5472.5472.5472.544,685
Nov 25, 202471.1271.1271.1271.1271.125,244
Nov 22, 202469.7369.7369.7369.7369.7313,571
Nov 21, 202468.3768.3768.0068.3768.3752,774
Nov 19, 202467.0367.0367.0367.0367.039,659
Nov 18, 202465.7265.7265.7265.7265.728,488
Nov 14, 202464.4464.4464.4464.4464.448,367
Nov 13, 202463.1863.1863.1863.1863.1831,275
Nov 12, 202461.9561.9561.9561.9561.9511,861
Nov 11, 202460.7460.7458.5060.7460.7456,063
Nov 8, 202459.5559.6058.4659.5559.5513,777
Nov 7, 202458.4658.4657.2558.4658.4616,180
Nov 6, 202457.3257.3256.2057.3257.3229,223
Nov 5, 202456.2056.2056.0056.2056.2030,297
Nov 4, 202455.1055.2153.6455.2155.2148,131
Nov 1, 202452.5052.5952.0052.5952.5925,339
Oct 31, 202449.0050.4046.0050.0950.0932,263
Oct 30, 202445.7948.0745.7948.0748.0741,824
Oct 29, 202444.0045.7942.1145.7945.7910,494
Oct 28, 202443.3044.0041.2543.6143.6141,002
Oct 25, 202446.0047.0042.9243.2943.2934,207
Oct 24, 202446.0047.5044.0045.1845.1827,930
Oct 23, 202446.5448.0044.4145.6645.6635,580
Oct 22, 202445.6550.0045.6546.5446.5468,060
Oct 21, 202447.0149.3547.0047.6247.6257,739
Oct 18, 202447.0047.0047.0047.0047.001,160
Oct 17, 202447.6547.6546.6947.6547.656,255
Oct 16, 202447.6547.7047.6547.6547.654,916
Oct 15, 202447.6548.0047.5347.6547.657,706
Oct 14, 202448.5049.4848.5048.5048.502,310
Oct 11, 202449.4949.5049.4549.4949.4912,001
Oct 10, 202449.9550.5049.9049.9549.9524,895
Oct 9, 202449.5649.9549.0349.5649.5611,515
Oct 8, 202449.0049.0048.1049.0049.009,254
Oct 7, 202448.1049.9848.1048.1048.1030,755
Oct 4, 202449.0049.6049.0049.0049.0022,134
Oct 3, 202448.8548.8548.8548.8548.8547,180
Oct 1, 202447.9047.9047.0047.9047.9010,411
Sep 30, 202447.0047.0547.0047.0047.0016,300
Sep 27, 202446.5046.5045.0046.5046.5017,173
Sep 26, 202445.7547.0045.7545.7545.7548,569
Sep 25, 202446.6947.8046.6946.6946.6980,456
Sep 24, 202447.6548.9047.6547.6547.6540,756
Sep 23, 202448.4848.4847.0048.4848.4840,969
Sep 20, 202447.5347.6047.5347.5347.5341,476
Sep 19, 202448.5148.6048.5148.5148.5138,988
Sep 18, 202449.5151.4949.5049.5149.5188,748
Sep 17, 202450.4950.4950.4950.4950.4940,287
Sep 16, 202448.5349.5049.5058.2258.2255,617
Sep 13, 202448.5348.5348.5348.5348.53108,636
Sep 12, 202447.5847.5846.1047.5847.5852,526
Sep 11, 202446.6546.6546.6546.6546.653,303
Sep 10, 202445.7445.7445.7445.7445.743,448
Sep 9, 202444.8544.8544.8544.8544.853,238
Sep 6, 202443.9843.9843.9843.9843.9825,630
Sep 5, 202443.1244.0043.1243.1243.1258,686
Sep 4, 202444.0044.0044.0044.0044.0018,271
Sep 3, 202444.2545.0044.2544.2544.2550,187
Sep 2, 202445.0045.0044.9845.0045.0081,745
Aug 30, 202445.9045.9045.9045.9045.903,032
Aug 29, 202446.8446.8446.8446.8446.843,245
Aug 28, 202447.8047.8047.8047.8047.8020,241
Aug 27, 202448.7548.7946.5048.7848.78167,695
Aug 26, 202446.0046.4746.0046.4746.4718,536
Aug 23, 202442.2544.2641.1544.2644.2659,119
Aug 22, 202441.9942.5040.5042.1642.1658,971
Aug 21, 202440.9541.7040.4040.8840.8852,814
Aug 20, 202440.9941.0040.0040.3140.3157,848
Aug 19, 202439.0040.5539.0040.2440.2428,042
Aug 16, 202440.9040.9038.5239.9639.9638,592
Aug 14, 202440.7540.7538.0039.4639.46751,263
Aug 13, 202440.9541.0039.1039.7039.7060,405
Aug 12, 202439.9540.7539.0040.1640.1671,276
Aug 9, 202440.0040.0037.8038.9338.9326,112
Aug 8, 202438.7539.8938.0538.9738.9742,890
Aug 7, 202439.9539.9537.9038.7538.7550,799
Aug 6, 202437.1938.7935.3638.2638.2641,832
Aug 5, 202438.0039.0036.4537.1937.1983,856
Aug 2, 202438.0238.9436.6538.0538.05131,661
Aug 1, 202440.4640.4637.4438.0238.02140,072
Jul 31, 202440.0041.7539.5040.4640.46391,759
Jul 30, 202435.8038.8735.8038.8738.87347,526
Jul 29, 202435.5035.7434.7935.3435.3459,457
Jul 26, 202436.0036.4934.2534.7934.7983,974
Jul 25, 202435.2136.0035.2035.6135.6165,199
Jul 24, 202435.5036.5034.7035.2235.22203,143
Jul 23, 202435.4736.4734.0135.3135.31230,613
Jul 22, 202432.9436.0031.4434.9234.92557,789
Jul 19, 202430.9533.2630.8333.2633.26476,753
Jul 18, 202431.6032.0329.7930.2430.24415,974
Jul 16, 202431.0531.2129.9630.1230.1240,698
Jul 15, 202429.4031.9429.2531.0331.0366,067
Jul 12, 202430.7731.5629.2730.0730.0784,994
Jul 11, 202431.0033.0030.1331.2831.28145,741
Jul 10, 202430.9331.3829.7030.4430.4472,465
Jul 9, 202430.6531.5029.2730.9530.95123,901
Jul 8, 202429.9031.5029.1629.4829.4857,152
Jul 5, 202431.6931.9929.6530.0130.01156,705
Jul 4, 202428.5031.6028.5030.4430.44227,060
Jul 3, 202428.4329.5727.8428.8128.81180,791
Jul 2, 202429.6929.6927.7527.8127.8167,704
Jul 1, 202427.5229.3027.5228.4128.4189,135
Jun 28, 202427.1228.3726.8527.7527.7581,268
Jun 27, 202426.5928.5026.0526.8526.85105,072
Jun 26, 202428.4828.4826.5026.5626.5638,875
Jun 25, 202427.9928.7027.2127.3127.3142,408
Jun 24, 202428.8528.8527.3727.8527.8543,592
Jun 21, 202429.9529.9528.4028.4728.4780,583
Jun 20, 202429.1030.2028.1029.0029.00132,635
Jun 19, 202428.7028.9026.6028.3828.38201,035
Jun 18, 202427.9528.6127.4127.8627.8682,300
Jun 14, 202425.6627.9425.5527.3727.37210,482
Jun 13, 202424.2626.1524.2525.6625.6663,088
Jun 12, 202424.4024.7023.8524.2124.2117,950
Jun 11, 202424.3924.3923.6924.0024.0020,255
Jun 10, 202424.9024.9023.5923.8423.8435,610
Jun 7, 202424.7024.7023.7023.8523.8524,940
Jun 6, 202422.3023.4022.2523.2023.2040,047
Jun 5, 202423.3023.3021.6522.3022.3030,083
Jun 4, 202423.9023.9522.6522.7522.7524,117
Jun 3, 202423.8524.5023.3523.8523.8525,579
May 31, 202424.2024.8523.3523.8023.8032,409
May 30, 202425.4025.5023.8524.2524.2579,135
May 29, 202425.1025.9524.3525.1025.1035,479
May 28, 202425.4525.4524.8525.0025.0020,937
May 27, 202425.4525.7525.0525.2025.2015,073
May 24, 202424.7025.6024.3025.0525.0549,899
May 23, 202425.7025.7024.4024.8524.8519,574
May 22, 202425.7526.3525.2025.6025.6023,764
May 21, 202425.9526.2025.2525.7525.7535,537
May 17, 202425.9526.3025.4025.5025.5034,317
May 16, 202425.9526.0525.3025.6525.6526,062
May 15, 202425.9526.2025.5525.8525.8542,264
May 14, 202425.9526.4025.2025.6525.65113,969
May 13, 202426.3026.3024.6525.5525.5571,333
May 10, 202425.9526.7525.2525.9025.9048,954
May 9, 202427.1027.1525.4525.5525.5582,287
May 8, 202427.6027.6026.5526.7526.7521,865
May 7, 202426.8527.5525.2527.4527.4584,850
May 6, 202427.3027.5026.2026.4526.4533,167
May 3, 202427.5027.5025.7026.7526.7525,444
May 2, 202427.6027.7526.8027.0527.0539,179
Apr 30, 202427.1028.2527.1027.4527.4524,032
Apr 29, 202427.9027.9026.9027.4027.4025,437
Apr 26, 202428.7528.7527.3027.4027.4020,111
Apr 25, 202427.3028.5527.1028.0028.0063,076
Apr 24, 202427.1028.3526.7027.6527.65130,229
Apr 23, 202427.7528.1526.8027.4027.4022,919
Apr 22, 202427.1028.3026.9527.3527.35108,536
Apr 19, 202428.5028.5026.6027.1027.1013,472
Apr 18, 202427.4027.8027.1527.5527.5531,970
Apr 16, 202426.4527.8026.4527.0027.0022,650
Apr 15, 202426.8027.3526.2526.5026.5022,404
Apr 12, 202429.2529.3027.2027.4527.4549,707
Apr 10, 202428.9029.7028.4028.4028.4044,347
Apr 9, 202430.0530.0528.6529.9029.90117,380
Apr 8, 202428.6528.6528.6528.6528.6520,259
Apr 5, 202427.5027.8526.9527.3027.3026,152
Apr 4, 202427.8527.8526.5027.4527.4562,229
Apr 3, 202426.4026.7525.7026.7526.7525,669
Apr 2, 202424.9025.5024.4025.5025.5035,205
Apr 1, 202424.8024.8023.3024.3024.3038,405
Mar 28, 202423.5024.7023.1023.8523.8530,287
Mar 27, 202424.3025.2023.4023.6023.6052,204
Mar 26, 202425.8025.8024.2524.5524.5530,024
Mar 22, 202424.0025.6524.0025.4525.4528,401
Mar 21, 202424.4524.8524.0524.4524.4542,000
Mar 20, 202424.4524.8023.5024.0524.0552,890
Mar 19, 202424.2524.6523.8524.4024.4029,813
Mar 18, 202424.1525.1024.1524.7024.7026,762
Mar 15, 202425.8025.8024.1024.3024.3026,662
Mar 14, 202423.2025.3523.0025.0525.0567,189
Mar 13, 202427.0027.1524.2024.2024.2094,255
Mar 12, 202429.2529.3026.5026.8526.8564,298
Mar 11, 202429.6530.9028.1028.6528.6542,925
Mar 7, 202430.2031.1029.5029.9529.9569,115
Mar 6, 202430.9531.0030.1030.4530.4545,016
Mar 5, 202432.0032.9530.3031.1031.1033,320
Mar 4, 202434.6034.6032.4032.6032.6045,122
Mar 1, 202433.0035.3032.0533.2533.25225,573
Feb 29, 202430.3532.5030.3032.2532.2549,851
Feb 28, 202432.2032.2030.7031.1031.1055,020
Feb 27, 202433.3034.1032.0032.2532.2564,189
Feb 26, 202435.2535.2533.6533.8033.8048,614
Feb 23, 202434.4536.7534.4535.0535.05104,879
Feb 22, 202434.0534.5033.2534.2034.2034,753
Feb 21, 202435.4035.4033.6533.9533.9545,865
Feb 20, 202436.8536.8534.7035.0535.0557,607
Feb 19, 202438.8038.8036.4036.8036.8076,492
Feb 16, 202436.5537.4535.6036.2036.2063,360
Feb 15, 202435.1537.0035.1536.1036.1045,439
Feb 14, 202434.5036.0034.5035.1535.1569,885
Feb 13, 202435.5536.4034.2535.1535.15125,998
Feb 12, 202438.8040.7536.7037.3037.30355,354
Feb 9, 202436.7537.7033.6037.0537.05276,558
Feb 8, 202438.6039.7535.0535.7535.75211,968
Feb 7, 202440.0540.6037.5038.6038.60223,358
Feb 6, 202441.0042.0037.9039.1039.10678,048
Feb 5, 202436.4042.7035.6542.1042.102,112,528
Feb 2, 202437.0037.0035.4035.6035.60860,066
Feb 1, 202430.6034.7029.5033.7033.701,155,971
Jan 31, 202429.9030.8029.1030.2530.2588,625
Jan 30, 202429.9030.0029.1529.3029.3046,201
Jan 29, 202429.5530.8029.2529.6529.6560,452
Jan 25, 202428.8530.0027.6529.5029.50204,113
Jan 24, 202427.9029.2527.6028.2528.2566,574
Jan 23, 202429.8529.8527.9028.0028.0043,982
Jan 19, 202429.6529.7028.4028.9028.9069,952
Jan 18, 202429.4030.2528.7528.9028.9035,452
Jan 17, 202429.6030.4528.7529.1029.1049,664

Related Tickers

PIONEEREMB.NS Pioneer Embroideries Limited
50.87
-0.95%
 
CENTENKA.NS Century Enka Limited
564.55
+0.02%
 
FILATEX.NS Filatex India Limited
53.65
-1.01%
 
JINDWORLD.NS Jindal Worldwide Limited
400.80
-4.75%