Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Arvee Laboratories (India) Ltd. (ARVEE.NS)

145.99
+1.31
+(0.91%)
At close: April 30 at 3:17:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025146.00146.97143.00145.99145.99141
Apr 29, 2025144.01146.98140.99144.68144.68286
Apr 28, 2025148.68153.00140.25142.29142.292,453
Apr 25, 2025148.25150.00144.13148.39148.39756
Apr 24, 2025150.00151.00144.00144.37144.37450
Apr 23, 2025149.44152.89143.00145.00145.00495
Apr 22, 2025153.00153.00149.00149.44149.4482
Apr 21, 2025144.04155.89144.04150.00150.001,004
Apr 17, 2025155.99155.99145.52153.90153.90316
Apr 16, 2025149.99149.99147.00147.00147.00302
Apr 15, 2025151.00151.00143.10143.58143.5885
Apr 11, 2025147.52147.52142.00142.60142.60384
Apr 9, 2025145.60150.50139.80143.93143.93112
Apr 8, 2025152.00155.90137.62147.12147.124,650
Apr 7, 2025134.65156.45134.65151.62151.621,002
Apr 4, 2025148.00148.00137.74142.24142.24441
Apr 3, 2025147.00150.50142.00144.99144.99655
Apr 2, 2025153.00153.00142.50147.00147.00207
Apr 1, 2025148.98148.98146.35146.35146.35194
Mar 28, 2025142.00145.35141.00141.99141.99714
Mar 27, 2025140.00140.38138.40138.62138.62370
Mar 26, 2025142.00143.10140.00140.38140.38434
Mar 25, 2025147.45147.45142.50142.52142.52194
Mar 24, 2025150.40158.00147.20147.45147.451,290
Mar 21, 2025152.00157.95148.20154.95154.95819
Mar 20, 2025146.83152.50141.01152.00152.00143
Mar 19, 2025145.86148.00140.00146.83146.83618
Mar 18, 2025141.43141.43141.43141.43141.43-
Mar 17, 2025147.59150.00139.84141.43141.43182
Mar 13, 2025145.00147.20144.28147.20147.2024
Mar 12, 2025140.00144.90139.50140.57140.57104
Mar 11, 2025145.00145.00138.01138.15138.1574
Mar 10, 2025146.00153.29145.00145.00145.00177
Mar 7, 2025137.00146.16137.00146.00146.001,180
Mar 6, 2025137.00141.50137.00139.20139.2056
Mar 5, 2025137.00138.00137.00138.00138.004
Mar 4, 2025140.20143.40136.25136.29136.29240
Mar 3, 2025135.20141.00134.33136.58136.58912
Feb 28, 2025146.00146.00140.60141.40141.4065
Feb 27, 2025149.00149.00143.00147.99147.9933
Feb 25, 2025148.10153.00148.10150.00150.00257
Feb 24, 2025148.00150.00147.79148.15148.15108
Feb 21, 2025144.40146.03140.42145.10145.10736
Feb 20, 2025139.00139.08133.40139.08139.08677
Feb 19, 2025133.48133.48132.00132.46132.46125
Feb 18, 2025135.02135.02126.54127.13127.13913
Feb 17, 2025132.30141.40132.30133.21133.211,855
Feb 14, 2025144.80145.00138.01139.18139.18228
Feb 13, 2025146.00150.99144.00145.28145.28701
Feb 12, 2025147.40148.98145.00148.98148.98415
Feb 11, 2025150.40150.40144.00148.98148.98133
Feb 10, 2025148.00151.00145.00150.93150.93176
Feb 7, 2025149.00149.74149.00149.00149.0063
Feb 6, 2025152.99153.75146.00149.00149.00298
Feb 5, 2025154.71154.71146.00150.67150.67767
Feb 4, 2025144.01155.98144.01147.35147.35601
Feb 3, 2025154.83158.99148.23150.55150.551,603
Feb 1, 2025149.83157.32149.83154.80154.801,116
Jan 31, 2025153.92153.92149.00149.83149.83462
Jan 30, 2025154.03156.18150.02152.83152.83255
Jan 29, 2025150.98159.56150.02151.28151.28460
Jan 28, 2025154.07154.07151.90151.97151.9771
Jan 27, 2025155.33156.50152.99153.99153.99139
Jan 24, 2025162.07163.60153.67155.28155.28772
Jan 23, 2025159.26161.87159.01161.19161.19217
Jan 22, 2025158.59160.89153.01156.08156.081,185
Jan 21, 2025157.21162.38157.21160.25160.25609
Jan 20, 2025156.10163.79156.10160.35160.35412
Jan 17, 2025161.34164.32158.61161.19161.19378
Jan 16, 2025156.39161.90156.10160.76160.76739
Jan 15, 2025158.07158.90154.43154.79154.79332
Jan 14, 2025163.70163.70154.01156.05156.051,729
Jan 13, 2025163.57163.57154.11155.93155.93747
Jan 10, 2025162.05162.89156.00162.23162.231,614
Jan 9, 2025166.54168.60158.10159.67159.67890
Jan 8, 2025167.33169.40162.41164.78164.782,527
Jan 7, 2025166.00169.84162.60163.24163.241,106
Jan 6, 2025172.83172.83166.00167.62167.621,473
Jan 3, 2025178.53178.53170.55174.61174.611,547
Jan 2, 2025173.85175.00173.20174.49174.49658
Jan 1, 2025178.12178.12171.91176.07176.07445
Dec 31, 2024178.00178.00170.40173.77173.771,658
Dec 30, 2024187.09187.13174.17174.30174.304,984
Dec 27, 2024195.00195.00180.54183.34183.342,944
Dec 26, 2024172.20189.74172.20188.31188.316,209
Dec 24, 2024170.91182.37167.50180.71180.714,251
Dec 23, 2024180.00180.00172.22174.37174.371,650
Dec 20, 2024185.00185.00178.00178.12178.122,673
Dec 19, 2024182.02187.85176.55185.60185.601,444
Dec 18, 2024187.00193.00184.34185.50185.507,840
Dec 17, 2024194.35200.00194.05194.05194.056,008
Dec 16, 2024204.27204.27204.27204.27204.27898
Dec 13, 2024232.99232.99215.03215.03215.0311,797
Dec 12, 2024226.35226.35220.78226.35226.3521,543
Dec 11, 2024192.00205.78192.00205.78205.788,312
Dec 10, 2024170.11187.08170.11187.08187.0811,311
Dec 9, 2024162.20171.88162.20170.08170.08864
Dec 6, 2024170.68184.00167.76170.68170.683,016
Dec 5, 2024174.45174.61165.02170.87170.871,058
Dec 4, 2024162.99170.77162.64170.28170.283,261
Dec 3, 2024166.00166.84159.01162.64162.642,571
Dec 2, 2024162.00162.00155.72158.90158.90725
Nov 29, 2024162.35162.35158.00161.01161.011,879
Nov 28, 2024155.60160.00155.44159.17159.17679
Nov 27, 2024156.00157.99150.61155.44155.442,104
Nov 26, 2024156.69157.51153.01155.33155.33748
Nov 25, 2024157.93157.93149.90153.11153.111,740
Nov 22, 2024154.00157.49153.00154.44154.441,183
Nov 21, 2024159.72159.88154.01155.22155.221,411
Nov 19, 2024157.10165.59155.00159.72159.722,169
Nov 18, 2024168.86172.32160.50162.94162.941,042
Nov 14, 2024161.11167.00161.10165.24165.24609
Nov 13, 2024166.98168.20160.10160.46160.46820
Nov 12, 2024172.37172.37166.02166.93166.931,445
Nov 11, 2024166.33175.18166.33169.01169.01950
Nov 8, 2024176.73176.73170.00170.59170.59555
Nov 7, 2024174.36176.38171.90172.51172.511,236
Nov 6, 2024176.59178.38166.00171.90171.902,795
Nov 5, 2024171.91178.00171.91174.16174.161,851
Nov 4, 2024175.00180.49165.56169.83169.836,540
Nov 1, 2024177.20184.99168.40171.90171.903,479
Oct 31, 2024164.51177.15164.51177.15177.152,970
Oct 30, 2024162.85170.86159.56168.72168.723,507
Oct 29, 2024159.01162.88154.00162.73162.733,232
Oct 28, 2024161.40168.12153.81155.13155.1312,222
Oct 25, 2024195.99195.99169.02170.91170.915,128
Oct 24, 2024197.00198.43186.01187.80187.805,709
Oct 23, 2024186.10214.96186.10196.49196.4921,926
Oct 22, 2024226.50235.79193.00206.58206.5889,388
Oct 21, 2024202.20214.36199.76214.36214.3661,006
Oct 18, 2024177.85194.88176.61194.88194.8844,284
Oct 17, 2024179.30183.48165.00177.17177.172,570
Oct 16, 2024182.54183.00177.00178.38178.38611
Oct 15, 2024178.00184.99178.00183.26183.261,159
Oct 14, 2024183.30184.76176.00177.10177.10870
Oct 11, 2024184.98192.00180.61182.35182.353,324
Oct 10, 2024179.00188.00178.93184.99184.99746
Oct 9, 2024186.65186.65176.42178.04178.043,392
Oct 8, 2024182.17183.00174.81182.99182.99279
Oct 7, 2024192.25192.25173.00173.56173.561,104
Oct 4, 2024180.80185.00172.20183.21183.212,632
Oct 3, 2024179.90182.00174.90179.90179.90493
Oct 1, 2024183.00183.00175.10181.55181.55415
Sep 30, 2024172.45185.20172.45183.95183.951,634
Sep 27, 2024178.00180.00178.00178.00178.00190
Sep 26, 2024184.46184.46177.00177.50177.50198
Sep 25, 2024177.01185.00176.56177.25177.25267
Sep 24, 2024184.00190.00175.45185.50185.50672
Sep 23, 2024182.00186.00181.00182.00182.00422
Sep 20, 2024177.07182.26176.96181.50181.501,037
Sep 19, 2024176.39180.96171.04173.59173.59982
Sep 18, 2024179.60180.00179.00179.99179.991,093
Sep 17, 2024181.50181.50174.01179.68179.68404
Sep 16, 2024177.00184.40172.00182.99182.99335
Sep 13, 2024177.00177.29176.30177.00177.00205
Sep 12, 2024176.29177.00176.29176.29176.29209
Sep 11, 2024181.99186.00176.10176.29176.29482
Sep 10, 2024176.00185.00174.00182.05182.05735
Sep 9, 2024181.00185.99181.00182.32182.32500
Sep 6, 2024187.90187.90180.11185.71185.712,232
Sep 5, 2024183.75187.99181.00187.99187.99976
Sep 4, 2024187.95187.95178.80181.02181.023,124
Sep 3, 2024184.99188.00177.00188.00188.001,436
Sep 2, 2024182.95185.00179.95184.63184.631,216
Aug 30, 2024195.00195.00182.05182.37182.37531
Aug 29, 2024187.00189.95186.00187.12187.12142
Aug 28, 2024196.00196.00187.00187.00187.00508
Aug 27, 2024188.03188.03184.00187.00187.00378
Aug 26, 2024184.99191.00180.00188.03188.032,337
Aug 23, 2024181.01191.00180.02182.61182.612,612
Aug 22, 2024189.00191.00183.60189.30189.301,086
Aug 21, 2024194.45194.45182.40190.00190.001,921
Aug 20, 2024178.10195.90178.09192.00192.004,821
Aug 19, 2024191.93196.00183.31187.47187.471,210
Aug 16, 2024198.95198.95189.00191.93191.938,895
Aug 14, 2024186.00189.63177.10189.58189.5811,269
Aug 13, 2024175.00180.60173.00180.60180.603,449
Aug 12, 2024178.58183.90170.02172.00172.002,334
Aug 9, 2024176.00184.40176.00178.57178.57968
Aug 8, 2024176.00176.00176.00176.00176.00234
Aug 7, 2024177.50177.99171.00173.38173.38470
Aug 6, 2024178.32178.49170.01178.00178.00864
Aug 5, 2024176.01182.00175.66178.32178.321,850
Aug 2, 2024180.35185.00180.35184.91184.91598
Aug 1, 2024187.00193.00180.15180.35180.351,045
Jul 31, 2024180.99188.80180.00186.31186.311,682
Jul 30, 2024179.00185.50170.02180.81180.81845
Jul 29, 2024180.50180.50176.00176.92176.92377
Jul 26, 2024181.00181.00177.00177.51177.51281
Jul 25, 2024177.50180.00177.50178.00178.0043
Jul 24, 2024185.00188.50176.16177.23177.23534
Jul 23, 2024180.25185.00175.00185.00185.00444
Jul 22, 2024184.00184.00179.50180.25180.25140
Jul 19, 2024175.00186.60175.00184.00184.00256
Jul 18, 2024185.99186.00178.20178.25178.25565
Jul 16, 2024184.99187.00180.01186.00186.00208
Jul 15, 2024190.00190.00183.15184.23184.23260
Jul 12, 2024183.99190.00183.00190.00190.00591
Jul 11, 2024187.00187.00181.15184.91184.911,470
Jul 10, 2024187.00187.00180.00187.00187.00384
Jul 9, 2024186.00189.99180.50187.24187.24418
Jul 8, 2024180.85189.00180.80186.00186.00976
Jul 5, 2024187.50187.50183.00186.50186.50679
Jul 4, 2024185.00190.00182.00186.67186.67863
Jul 3, 2024181.15190.15181.15184.40184.40783
Jul 2, 2024187.99190.00181.00181.10181.10724
Jul 1, 2024196.04196.04183.01187.56187.56761
Jun 28, 2024193.00198.00189.75192.20192.20584
Jun 27, 2024187.98193.99187.98190.48190.481,410
Jun 26, 2024190.00194.00184.60186.49186.492,296
Jun 25, 2024195.00195.00190.00194.00194.00363
Jun 24, 2024190.10196.70190.10194.90194.90167
Jun 21, 2024202.00202.00190.00190.00190.001,482
Jun 20, 2024180.00193.20180.00192.69192.69870
Jun 19, 2024194.76194.76182.61184.00184.001,156
Jun 18, 2024198.95200.00189.03190.94190.94426
Jun 14, 2024191.45199.99188.10196.89196.89910
Jun 13, 2024187.25200.25187.25191.45191.451,148
Jun 12, 2024196.98196.98190.00191.07191.07530
Jun 11, 2024196.13200.91190.00193.50193.501,170
Jun 10, 2024195.00200.90190.00196.13196.131,005
Jun 7, 2024182.25191.35182.25191.35191.351,001
Jun 6, 2024180.90183.20177.95182.25182.25747
Jun 5, 2024178.40178.40173.00177.95177.95773
Jun 4, 2024189.55189.55180.10181.00181.002,167
Jun 3, 2024193.05198.00187.90189.55189.551,055
May 31, 2024184.00198.95181.60193.05193.05621
May 30, 2024189.60197.90188.30190.00190.001,053
May 29, 2024193.10198.65184.10197.90197.901,095
May 28, 2024197.70203.45192.00193.05193.052,469
May 27, 2024181.15194.05181.15193.80193.805,125
May 24, 2024186.00190.00180.05184.85184.852,105
May 23, 2024190.00194.90185.05185.85185.85775
May 22, 2024182.55190.00182.55189.30189.301,095
May 21, 2024184.00190.00184.00186.25186.251,996
May 17, 2024190.60193.15185.45187.30187.30947
May 16, 2024190.70200.40182.00190.55190.555,116
May 15, 2024205.00207.00190.90190.90190.906,110
May 14, 2024204.40207.00200.00200.95200.951,714
May 13, 2024190.10198.95190.10198.75198.753,889
May 10, 2024201.90205.80195.70196.85196.852,340
May 9, 2024207.40207.50195.00206.00206.00880
May 8, 2024208.05217.00200.00200.35200.353,706
May 7, 2024205.30213.40197.05208.05208.051,690
May 6, 2024213.75218.05203.10205.30205.302,275
May 3, 2024204.05217.90204.05213.75213.751,974
May 2, 2024223.15223.15213.15213.15213.156,036
Apr 30, 2024232.85232.85221.35224.35224.354,558

Related Tickers

HPIL.NS Hindprakash Industries Limited
122.52
-0.97%
 
KINGFA.NS Kingfa Science & Technology (India) Limited
3,137.20
+2.91%
 
HINDCON.NS Hindcon Chemicals Limited
34.12
-2.21%
 
ALKALI.NS Alkali Metals Limited
84.12
-1.12%
 
DICIND.NS DIC India Limited
690.80
-3.15%
 
AARTISURF.NS Aarti Surfactants Limited
440.95
-1.20%
 
SOTL.NS Savita Oil Technologies Limited
372.00
-1.73%
 
DCMSHRIRAM.NS DCM Shriram Limited
999.90
-1.74%
 
GULFOILLUB.NS Gulf Oil Lubricants India Limited
1,189.90
-0.02%
 
ANURAS.NS Anupam Rasayan India Ltd
868.55
+0.99%