Arvee Laboratories India Ltd (ARVE)

ARVE
🏛️ 인도 →
165.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 167.40 170.00 164.20 165.34 0.0M
2025-09-25 183.94 183.95 166.44 172.50 0.0M
2025-09-24 164.00 180.54 164.00 175.20 0.0M
2025-09-23 179.01 179.40 172.00 172.12 0.0M
2025-09-22 185.90 185.90 177.93 180.47 0.0M
2025-09-19 174.98 177.16 167.45 177.05 0.0M
2025-09-18 167.00 178.00 167.00 168.73 0.0M
2025-09-17 169.00 177.45 169.00 171.85 0.0M
2025-09-16 164.77 169.35 161.40 169.00 0.0M
2025-09-15 164.99 164.99 160.01 161.29 0.0M
2025-09-12 162.99 165.00 160.06 160.26 0.0M
2025-09-11 156.30 164.69 153.90 162.99 0.0M
2025-09-10 155.02 162.87 155.02 156.85 0.0M
2025-09-09 158.40 162.80 155.00 155.12 0.0M
2025-09-08 154.69 160.81 153.25 158.40 0.0M
2025-09-05 159.88 159.88 152.20 153.16 0.0M
2025-09-04 165.53 165.53 159.80 159.89 0.0M
2025-09-03 163.00 164.80 162.28 162.28 0.0M
2025-09-02 160.10 163.20 160.10 163.18 0.0M
2025-09-01 167.00 167.00 159.01 163.34 0.0M
2025-08-29 160.80 160.80 160.79 160.80 0.0M
2025-08-28 159.99 160.79 159.99 160.79 0.0M
2025-08-26 164.00 164.00 160.00 160.79 0.0M
2025-08-25 160.81 164.40 160.81 164.39 0.0M
2025-08-22 164.00 166.77 160.10 160.81 0.0M
2025-08-21 162.00 163.84 160.90 162.81 0.0M
2025-08-20 161.10 163.40 161.10 162.00 0.0M
2025-08-19 162.76 169.30 159.00 160.81 0.0M
2025-08-18 169.50 169.50 164.40 164.40 0.0M
2025-08-14 170.01 170.01 168.00 169.39 0.0M
2025-08-13 173.40 173.40 165.40 169.95 0.0M
2025-08-12 170.00 170.00 165.40 169.00 0.0M
2025-08-11 174.80 174.80 163.50 165.07 0.0M
2025-08-08 170.20 172.39 168.29 170.99 0.0M
2025-08-07 170.00 170.00 166.59 169.13 0.0M
2025-08-06 174.80 174.80 166.10 166.56 0.0M
2025-08-05 175.62 175.62 170.40 174.80 0.0M
2025-08-04 176.80 176.80 170.00 174.75 0.0M
2025-08-01 173.07 174.00 169.00 169.00 0.0M
2025-07-31 173.08 175.00 166.62 173.07 0.0M
2025-07-30 166.00 174.21 160.99 173.08 0.0M
2025-07-29 164.00 168.00 160.00 165.92 0.0M
2025-07-28 170.00 170.00 159.20 160.36 0.0M
2025-07-25 171.00 173.99 163.49 166.88 0.0M
2025-07-24 171.00 175.01 170.00 170.64 0.0M
2025-07-23 176.40 179.30 171.41 171.82 0.0M
2025-07-22 179.40 180.30 174.10 177.35 0.0M
2025-07-21 181.00 181.00 172.40 175.11 0.0M
2025-07-18 183.11 185.00 176.00 178.09 0.0M
2025-07-17 186.30 190.00 180.00 183.11 0.0M
2025-07-16 182.00 197.99 182.00 186.51 0.0M
2025-07-15 195.30 195.30 185.00 190.54 0.0M
2025-07-14 193.99 193.99 185.01 188.33 0.0M
2025-07-11 185.53 194.79 185.00 193.50 0.0M
2025-07-10 187.02 192.80 185.01 185.52 0.0M
2025-07-09 195.08 195.08 190.20 192.76 0.0M
2025-07-08 185.00 197.00 183.50 195.08 0.0M
2025-07-07 192.00 192.00 184.40 188.51 0.0M
2025-07-04 198.20 198.20 189.19 192.56 0.0M
2025-07-03 210.50 213.97 196.63 198.20 0.0M
2025-07-02 214.50 214.50 201.65 206.98 0.1M
2025-07-01 185.00 195.00 183.50 195.00 0.0M
2025-06-30 172.00 177.28 171.00 177.28 0.0M
2025-06-27 166.40 174.90 158.30 161.17 0.0M
2025-06-26 162.40 167.77 159.00 162.07 0.0M
2025-06-25 162.20 168.00 160.40 162.05 0.0M
2025-06-24 168.40 168.40 162.20 162.20 0.0M
2025-06-23 169.00 169.00 160.00 165.00 0.0M
2025-06-20 160.30 166.00 160.30 160.98 0.0M
2025-06-19 169.60 174.00 162.00 162.87 0.0M
2025-06-18 170.10 177.39 169.95 169.95 0.0M
2025-06-17 169.99 170.16 169.99 170.03 0.0M
2025-06-16 166.01 174.96 166.00 173.85 0.0M
2025-06-13 173.00 173.00 163.00 165.36 0.0M
2025-06-12 180.00 185.99 173.00 175.29 0.0M
2025-06-11 181.05 185.00 177.00 179.81 0.0M
2025-06-10 181.00 189.40 181.00 181.05 0.0M
2025-06-09 177.67 180.84 176.01 178.61 0.0M
2025-06-06 177.74 177.75 172.00 177.69 0.0M
2025-06-05 180.41 187.00 176.20 177.74 0.0M
2025-06-04 187.40 192.39 180.00 184.77 0.0M
2025-06-03 201.60 206.59 190.00 193.70 0.0M
2025-06-02 193.01 202.41 188.99 200.57 0.0M
2025-05-30 185.99 187.69 171.18 184.01 0.0M
2025-05-29 175.00 177.40 167.00 174.63 0.0M
2025-05-28 180.00 180.00 174.26 175.00 0.0M
2025-05-27 166.00 180.99 158.50 177.90 0.0M
2025-05-26 174.99 174.99 163.00 164.87 0.0M
2025-05-23 155.19 170.70 152.11 170.70 0.0M
2025-05-22 156.01 158.00 150.21 155.19 0.0M
2025-05-21 150.69 158.01 150.68 155.02 0.0M
2025-05-20 149.31 150.00 146.60 149.95 0.0M
2025-05-19 150.00 151.00 145.50 148.56 0.0M
2025-05-16 156.02 156.02 147.11 151.03 0.0M
2025-05-15 148.62 158.00 147.79 155.25 0.0M
2025-05-14 149.80 149.80 136.10 147.89 0.0M
2025-05-13 146.77 149.79 144.00 144.39 0.0M
2025-05-12 150.21 150.95 144.40 146.03 0.0M
2025-05-09 150.00 152.00 143.01 150.20 0.0M
2025-05-08 146.15 152.00 145.00 147.91 0.0M
2025-05-07 142.00 155.67 140.00 143.54 0.0M
2025-05-06 146.59 146.59 140.25 141.52 0.0M
2025-05-05 142.69 144.90 142.69 144.31 0.0M
2025-05-02 146.71 146.71 136.00 142.69 0.0M
2025-04-30 146.00 146.97 143.00 145.99 0.0M
2025-04-29 144.01 146.98 140.99 144.68 0.0M
2025-04-28 148.68 153.00 140.25 142.29 0.0M
2025-04-25 148.25 150.00 144.13 148.39 0.0M
2025-04-24 150.00 151.00 144.00 144.37 0.0M
2025-04-23 149.44 152.89 143.00 145.00 0.0M
2025-04-22 153.00 153.00 149.00 149.44 0.0M
2025-04-21 144.04 155.89 144.04 150.00 0.0M
2025-04-17 155.99 155.99 145.52 153.90 0.0M
2025-04-16 149.99 149.99 147.00 147.00 0.0M
2025-04-15 151.00 151.00 143.10 143.58 0.0M
2025-04-11 147.52 147.52 142.00 142.60 0.0M
2025-04-09 145.60 150.50 139.80 143.93 0.0M
2025-04-08 152.00 155.90 137.62 147.12 0.0M
2025-04-07 134.65 156.45 134.65 151.62 0.0M
2025-04-04 148.00 148.00 137.74 142.24 0.0M
2025-04-03 147.00 150.50 142.00 144.99 0.0M
2025-04-02 153.00 153.00 142.50 147.00 0.0M
2025-04-01 148.98 148.98 146.35 146.35 0.0M
2025-03-28 142.00 145.35 141.00 141.99 0.0M
2025-03-27 140.00 140.38 138.40 138.62 0.0M
2025-03-26 142.00 143.10 140.00 140.38 0.0M
2025-03-25 147.45 147.45 142.50 142.52 0.0M
2025-03-24 150.40 158.00 147.20 147.45 0.0M
2025-03-21 152.00 157.95 148.20 154.95 0.0M
2025-03-20 146.83 152.50 141.01 152.00 0.0M
2025-03-19 145.86 148.00 140.00 146.83 0.0M
2025-03-18 141.43 147.00 136.50 143.00 0.0M
2025-03-17 147.59 150.00 139.84 141.43 0.0M
2025-03-13 145.00 147.20 144.28 147.20 0.0M
2025-03-12 140.00 144.90 139.50 140.57 0.0M
2025-03-11 145.00 145.00 138.01 138.15 0.0M
2025-03-10 146.00 153.29 145.00 145.00 0.0M
2025-03-07 137.00 146.16 137.00 146.00 0.0M
2025-03-06 137.00 141.50 137.00 139.20 0.0M
2025-03-05 137.00 138.00 137.00 138.00 0.0M
2025-03-04 140.20 143.40 136.25 136.29 0.0M
2025-03-03 135.20 141.00 134.33 136.58 0.0M
2025-02-28 146.00 146.00 140.60 141.40 0.0M
2025-02-27 149.00 149.00 143.00 147.99 0.0M
2025-02-25 148.10 153.00 148.10 150.00 0.0M
2025-02-24 148.00 150.00 147.79 148.15 0.0M
2025-02-21 144.40 146.03 140.42 145.10 0.0M
2025-02-20 139.00 139.08 133.40 139.08 0.0M
2025-02-19 133.48 133.48 132.00 132.46 0.0M
2025-02-18 135.02 135.02 126.54 127.13 0.0M
2025-02-17 132.30 141.40 132.30 133.21 0.0M
2025-02-14 144.80 145.00 138.01 139.18 0.0M
2025-02-13 146.00 150.99 144.00 145.28 0.0M
2025-02-12 147.40 148.98 145.00 148.98 0.0M
2025-02-11 150.40 150.40 144.00 148.98 0.0M
2025-02-10 148.00 151.00 145.00 150.93 0.0M
2025-02-07 149.00 149.74 149.00 149.00 0.0M
2025-02-06 152.99 153.75 146.00 149.00 0.0M
2025-02-05 154.71 154.71 146.00 150.67 0.0M
2025-02-04 144.01 155.98 144.01 147.35 0.0M
2025-02-03 154.83 158.99 148.23 150.55 0.0M
2025-02-01 149.83 157.32 149.83 154.80 0.0M
2025-01-31 153.92 153.92 149.00 149.83 0.0M
2025-01-30 154.03 156.18 150.02 152.83 0.0M
2025-01-29 150.98 159.56 150.02 151.28 0.0M
2025-01-28 154.07 154.07 151.90 151.97 0.0M
2025-01-27 155.33 156.50 152.99 153.99 0.0M
2025-01-24 162.07 163.60 153.67 155.28 0.0M
2025-01-23 159.26 161.87 159.01 161.19 0.0M
2025-01-22 158.59 160.89 153.01 156.08 0.0M
2025-01-21 157.21 162.38 157.21 160.25 0.0M
2025-01-20 156.10 163.79 156.10 160.35 0.0M
2025-01-17 161.34 164.32 158.61 161.19 0.0M
2025-01-16 156.39 161.90 156.10 160.76 0.0M
2025-01-15 158.07 158.90 154.43 154.79 0.0M
2025-01-14 163.70 163.70 154.01 156.05 0.0M
2025-01-13 163.57 163.57 154.11 155.93 0.0M
2025-01-10 162.05 162.89 156.00 162.23 0.0M
2025-01-09 166.54 168.60 158.10 159.67 0.0M
2025-01-08 167.33 169.40 162.41 164.78 0.0M
2025-01-07 166.00 169.84 162.60 163.24 0.0M
2025-01-06 172.83 172.83 166.00 167.62 0.0M
2025-01-03 178.53 178.53 170.55 174.61 0.0M
2025-01-02 173.85 175.00 173.20 174.49 0.0M
2025-01-01 178.12 178.12 171.91 176.07 0.0M