Arvee Laboratories India Ltd (ARVE)

ARVE
🏛️ Indien →
165.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 178.00 178.00 171.00 172.95 0.0M
2023-12-28 176.20 180.00 173.10 180.00 0.0M
2023-12-27 189.90 189.90 175.00 176.20 0.0M
2023-12-26 191.35 191.35 173.15 182.75 0.0M
2023-12-22 182.70 182.70 180.30 182.25 0.0M
2023-12-21 174.50 178.75 165.05 174.00 0.0M
2023-12-20 175.35 179.60 162.50 170.25 0.0M
2023-12-19 154.85 171.05 154.85 171.05 0.0M
2023-12-18 163.40 167.00 162.65 162.95 0.0M
2023-12-15 172.00 172.00 171.20 171.20 0.0M
2023-12-14 184.95 184.95 180.20 180.20 0.0M
2023-12-13 206.00 209.00 187.20 189.65 0.0M
2023-12-12 209.20 209.20 194.10 201.20 0.2M
2023-12-11 190.20 190.20 181.10 190.20 0.0M
2023-12-08 132.95 158.50 130.95 158.50 0.1M
2023-12-07 125.30 132.90 125.00 132.10 0.0M
2023-12-06 126.60 126.60 121.50 124.65 0.0M
2023-12-05 130.30 130.30 125.00 125.95 0.0M
2023-12-04 133.70 135.70 128.55 130.25 0.0M
2023-12-01 139.00 142.05 132.10 134.95 0.0M
2023-11-30 137.75 144.95 136.00 139.55 0.0M
2023-11-29 131.00 135.85 124.05 133.15 0.0M
2023-11-28 117.90 129.65 116.60 129.65 0.0M
2023-11-24 120.00 120.00 114.65 117.90 0.0M
2023-11-23 115.30 117.00 114.85 115.55 0.0M
2023-11-22 117.35 119.45 111.00 114.10 0.0M
2023-11-21 119.40 121.40 116.05 117.70 0.0M
2023-11-20 116.55 119.95 116.00 118.75 0.0M
2023-11-17 119.45 119.60 116.50 116.55 0.0M
2023-11-16 116.75 117.00 113.80 116.45 0.0M
2023-11-15 122.95 122.95 114.35 115.25 0.0M
2023-11-13 126.90 126.90 116.90 119.35 0.0M
2023-11-12 127.00 127.00 122.50 122.85 0.0M
2023-11-10 122.85 122.85 119.00 121.70 0.0M
2023-11-09 117.00 124.35 116.50 121.30 0.0M
2023-11-08 116.05 122.35 110.40 119.60 0.0M
2023-11-07 124.70 124.80 114.50 117.70 0.0M
2023-11-06 116.05 116.05 111.65 115.40 0.0M
2023-11-03 117.40 117.40 114.40 116.10 0.0M
2023-11-02 115.35 116.10 114.05 116.05 0.0M
2023-11-01 116.90 116.90 111.30 113.65 0.0M
2023-10-31 113.15 113.15 109.65 111.10 0.0M
2023-10-30 114.25 117.65 113.30 113.50 0.0M
2023-10-27 115.50 118.35 109.85 113.85 0.0M
2023-10-26 118.65 119.00 108.05 115.80 0.0M
2023-10-25 113.75 120.30 113.70 118.25 0.0M
2023-10-23 115.95 118.95 113.00 113.80 0.0M
2023-10-20 117.95 121.50 112.30 115.05 0.0M
2023-10-19 121.10 121.40 117.15 118.10 0.0M
2023-10-18 121.85 121.85 118.00 119.05 0.0M
2023-10-17 125.25 127.00 119.05 121.85 0.0M
2023-10-16 127.20 131.05 122.30 125.95 0.0M
2023-10-13 122.95 127.75 122.90 127.05 0.0M
2023-10-12 123.20 127.90 116.40 122.35 0.0M
2023-10-11 129.00 131.95 122.30 125.10 0.0M
2023-10-10 126.90 136.25 116.60 120.75 0.0M
2023-10-09 105.25 123.90 105.25 123.90 0.0M
2023-10-06 106.15 112.90 106.15 112.65 0.0M
2023-10-05 113.80 113.80 108.60 111.70 0.0M
2023-10-04 112.30 113.80 105.30 113.65 0.0M
2023-10-03 116.65 116.65 108.15 109.50 0.0M
2023-09-29 119.85 122.00 113.85 113.85 0.0M
2023-09-28 117.60 119.85 117.60 119.85 0.0M
2023-09-27 112.00 117.60 112.00 117.60 0.0M
2023-09-26 117.00 117.00 112.00 112.00 0.0M
2023-09-25 114.05 118.00 114.05 117.00 0.0M
2023-09-22 120.00 120.00 114.00 114.05 0.0M
2023-09-21 124.95 124.95 119.70 120.00 0.0M
2023-09-20 109.15 120.40 109.10 120.40 0.0M
2023-09-18 116.50 116.55 113.20 114.85 0.0M
2023-09-15 111.00 111.00 110.20 111.00 0.0M
2023-09-14 112.00 115.00 112.00 112.00 0.0M
2023-09-13 111.00 116.00 111.00 116.00 0.0M
2023-09-12 112.90 117.45 112.75 116.00 0.0M
2023-09-11 118.00 118.00 112.90 112.90 0.0M
2023-09-08 112.65 112.65 110.00 112.65 0.0M
2023-09-07 108.00 112.90 108.00 108.00 0.0M
2023-09-06 108.00 108.00 108.00 108.00 0.0M
2023-09-04 112.00 115.00 105.45 106.40 0.0M
2023-09-01 111.00 111.00 108.30 111.00 0.0M
2023-08-31 113.00 113.00 111.00 111.00 0.0M
2023-08-30 110.20 114.00 109.10 114.00 0.0M
2023-08-29 115.60 115.60 112.00 114.85 0.0M
2023-08-28 105.55 110.75 104.00 110.75 0.0M
2023-08-25 111.00 111.00 105.50 105.50 0.0M
2023-08-24 110.00 111.00 110.00 111.00 0.0M
2023-08-23 111.00 111.00 111.00 111.00 0.0M
2023-08-22 104.30 111.00 104.30 111.00 0.0M
2023-08-21 106.40 109.80 106.40 106.40 0.0M
2023-08-18 112.10 112.10 112.00 112.00 0.0M
2023-08-17 117.60 117.60 112.10 112.10 0.0M
2023-08-16 112.00 112.00 112.00 112.00 0.0M
2023-08-14 113.50 113.50 110.25 112.40 0.0M
2023-08-11 107.95 108.85 103.75 108.85 0.0M
2023-08-10 104.20 106.20 103.60 103.70 0.0M
2023-08-09 109.00 111.00 109.00 109.00 0.0M
2023-08-08 106.00 109.00 105.70 109.00 0.0M
2023-08-07 109.25 110.00 104.60 104.70 0.0M
2023-08-04 109.00 113.70 108.00 109.25 0.0M
2023-08-03 112.10 112.10 108.50 108.65 0.0M
2023-08-02 116.00 116.00 111.20 112.10 0.0M
2023-08-01 119.45 119.45 114.00 117.00 0.0M
2023-07-31 115.00 120.00 112.60 120.00 0.0M
2023-07-28 120.00 120.00 114.50 118.50 0.0M
2023-07-27 120.00 120.00 119.50 119.50 0.0M
2023-07-26 114.75 115.00 114.75 114.75 0.0M
2023-07-25 124.55 124.55 113.75 114.75 0.0M
2023-07-24 121.55 122.05 118.55 118.65 0.0M
2023-07-21 118.00 121.50 113.60 118.65 0.0M
2023-07-20 120.90 120.90 118.00 118.00 0.0M
2023-07-19 117.00 120.90 117.00 118.65 0.0M
2023-07-18 112.10 119.50 111.00 118.60 0.0M
2023-07-17 116.00 116.00 111.05 116.00 0.0M
2023-07-14 116.20 116.20 116.10 116.15 0.0M
2023-07-13 116.20 116.20 116.10 116.20 0.0M
2023-07-12 116.00 121.70 115.90 119.20 0.0M
2023-07-11 107.50 117.20 107.50 116.00 0.0M
2023-07-10 122.50 122.50 112.10 112.15 0.0M
2023-07-07 108.00 118.10 108.00 118.00 0.0M
2023-07-06 118.05 118.05 112.50 112.50 0.0M
2023-07-05 119.50 119.50 113.50 118.40 0.0M
2023-07-04 113.20 119.50 112.60 119.00 0.0M
2023-07-03 119.80 119.80 113.90 118.50 0.0M
2023-06-30 114.00 119.90 113.90 119.80 0.0M
2023-06-28 116.20 120.00 110.40 119.90 0.0M
2023-06-27 116.20 116.20 116.20 116.20 0.0M
2023-06-26 122.30 122.30 122.30 122.30 0.0M
2023-06-23 129.05 129.20 128.70 128.70 0.0M
2023-06-22 149.00 149.00 135.45 135.45 0.0M
2023-06-21 142.00 142.65 137.00 142.55 0.0M
2023-06-20 129.90 135.90 129.75 135.90 0.0M
2023-06-19 116.00 123.55 113.25 123.55 0.0M
2023-06-16 108.35 113.95 106.35 112.35 0.0M
2023-06-15 105.15 109.15 103.15 106.30 0.0M
2023-06-14 105.65 105.70 104.15 105.65 0.0M
2023-06-13 105.00 105.75 104.00 105.65 0.0M
2023-06-12 103.25 104.95 103.25 103.55 0.0M
2023-06-09 104.45 106.35 98.10 102.10 0.0M
2023-06-08 104.95 107.70 103.25 104.40 0.0M
2023-06-07 106.00 106.70 103.30 105.00 0.0M
2023-06-06 105.15 109.30 105.15 106.95 0.0M
2023-06-05 106.00 107.45 102.80 104.70 0.0M
2023-06-02 107.05 108.95 105.65 106.80 0.0M
2023-06-01 110.50 110.50 108.05 108.95 0.0M
2023-05-31 108.00 110.50 108.00 110.05 0.0M
2023-05-30 107.35 110.50 107.25 107.60 0.0M
2023-05-29 107.05 107.35 107.05 107.30 0.0M
2023-05-25 108.10 109.50 107.55 108.65 0.0M
2023-05-24 109.95 111.55 109.05 110.90 0.0M
2023-05-23 112.00 117.10 108.00 109.90 0.0M
2023-05-22 111.95 111.95 107.15 111.65 0.0M
2023-05-19 109.05 110.00 105.10 106.65 0.0M
2023-05-18 111.30 114.05 109.00 109.10 0.0M
2023-05-17 112.85 116.00 111.00 111.00 0.0M
2023-05-16 114.30 116.35 114.05 114.10 0.0M
2023-05-15 119.00 119.00 114.05 114.30 0.0M
2023-05-12 114.00 117.90 114.00 117.80 0.0M
2023-05-11 116.00 117.00 113.00 114.40 0.0M
2023-05-10 122.50 122.50 112.70 113.25 0.0M
2023-05-09 115.00 119.25 115.00 118.60 0.0M
2023-05-08 113.30 116.75 113.30 113.60 0.0M
2023-05-05 119.95 119.95 113.25 115.25 0.0M
2023-05-04 117.75 121.40 117.35 119.20 0.0M
2023-05-03 114.55 119.55 113.90 117.35 0.0M
2023-05-02 117.60 122.20 115.00 119.90 0.0M
2023-04-28 116.40 116.40 111.10 116.40 0.0M
2023-04-27 107.45 110.90 107.35 110.90 0.0M
2023-04-26 105.00 112.00 101.85 105.65 0.0M
2023-04-25 112.10 112.50 107.20 107.20 0.0M
2023-04-24 118.65 118.75 112.80 112.80 0.0M
2023-04-21 119.00 119.00 117.05 118.70 0.0M
2023-04-20 123.05 124.45 118.30 118.40 0.0M
2023-04-19 128.05 130.70 124.35 124.50 0.0M
2023-04-18 137.30 142.95 130.45 130.90 0.0M
2023-04-17 132.00 137.30 112.40 137.30 0.0M
2023-04-13 121.80 124.85 121.20 124.85 0.0M
2023-04-12 109.05 118.65 109.00 113.50 0.0M
2023-04-11 111.70 111.70 106.00 107.90 0.0M
2023-04-10 101.55 101.55 99.95 101.55 0.0M
2023-04-06 92.20 96.80 90.95 96.75 0.0M
2023-04-05 96.50 96.50 89.00 92.20 0.0M
2023-04-03 91.95 92.00 91.95 91.95 0.0M
2023-03-31 86.05 89.00 85.80 88.00 0.0M
2023-03-29 84.40 85.65 84.35 85.60 0.0M
2023-03-28 88.50 88.50 84.10 84.35 0.0M
2023-03-27 89.00 90.00 87.00 88.50 0.0M
2023-03-24 91.05 91.10 91.05 91.05 0.0M
2023-03-23 90.15 91.00 90.15 90.90 0.0M
2023-03-22 92.15 96.75 92.15 92.95 0.0M
2023-03-21 91.45 92.15 91.35 92.15 0.0M
2023-03-20 95.00 97.40 93.00 95.25 0.0M
2023-03-17 98.25 98.30 92.00 97.90 0.0M
2023-03-16 94.50 97.00 93.60 93.65 0.0M
2023-03-15 98.70 98.70 94.00 98.50 0.0M
2023-03-14 86.15 94.00 86.00 94.00 0.0M
2023-03-13 90.30 94.95 87.15 89.55 0.0M
2023-03-10 92.00 94.00 90.00 91.70 0.0M
2023-03-09 92.65 93.95 89.65 93.00 0.0M
2023-03-08 97.40 97.40 92.25 92.65 0.0M
2023-03-06 100.00 104.35 94.85 97.10 0.0M
2023-03-03 104.15 104.75 99.80 99.80 0.0M
2023-03-02 108.00 108.45 104.25 105.05 0.0M
2023-03-01 103.30 103.30 103.30 103.30 0.0M
2023-02-28 98.40 98.40 98.40 98.40 0.0M
2023-02-27 97.25 97.95 93.60 93.75 0.0M
2023-02-24 100.00 100.00 98.00 98.50 0.0M
2023-02-23 100.70 101.00 100.70 101.00 0.0M
2023-02-22 106.00 106.00 106.00 106.00 0.0M
2023-02-21 106.05 106.05 106.00 106.00 0.0M
2023-02-20 101.00 106.00 101.00 101.00 0.0M
2023-02-17 102.50 102.50 101.00 101.00 0.0M
2023-02-15 102.50 105.00 102.50 102.50 0.0M
2023-02-14 101.00 102.00 100.00 100.00 0.0M
2023-02-13 104.30 104.50 101.00 101.00 0.0M
2023-02-10 105.00 105.00 102.00 104.25 0.0M
2023-02-09 107.15 107.15 104.00 104.00 0.0M
2023-02-08 102.00 102.05 102.00 102.05 0.0M
2023-02-07 109.85 109.85 104.35 104.35 0.0M
2023-02-06 102.60 110.00 101.00 109.85 0.0M
2023-02-03 101.55 105.90 96.70 105.80 0.0M
2023-02-02 105.00 105.00 101.00 101.55 0.0M
2023-02-01 109.00 110.00 104.00 104.90 0.0M
2023-01-31 109.00 109.00 108.50 109.00 0.0M
2023-01-30 102.60 106.95 98.75 104.00 0.0M
2023-01-27 103.00 105.00 102.60 102.60 0.0M
2023-01-25 106.00 108.00 105.00 108.00 0.0M
2023-01-24 111.00 111.00 106.00 107.60 0.0M
2023-01-23 115.00 115.00 106.05 107.00 0.0M
2023-01-20 114.40 120.00 110.00 111.60 0.0M
2023-01-19 114.40 114.45 109.00 114.40 0.0M
2023-01-18 103.85 109.00 103.85 109.00 0.0M
2023-01-17 103.40 108.40 103.40 103.85 0.0M
2023-01-16 111.00 114.00 107.65 108.85 0.0M
2023-01-13 112.00 113.50 111.90 112.10 0.0M
2023-01-12 117.85 117.85 112.00 117.00 0.0M
2023-01-11 111.00 122.60 111.00 117.90 0.0M
2023-01-10 116.85 116.85 116.85 116.85 0.0M
2023-01-09 123.00 124.00 118.75 123.00 0.0M
2023-01-06 135.45 135.45 122.55 125.00 0.0M
2023-01-05 121.00 129.00 116.80 129.00 0.0M
2023-01-04 111.20 122.90 111.20 122.90 0.0M
2023-01-03 117.05 117.05 117.05 117.05 0.0M
2023-01-02 123.20 123.20 123.20 123.20 0.0M