Arvee Laboratories (India) Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
26 Sep 2019 | 51.10 | 55.90 | 51.10 | 53.50 | 55.00 | 4000 |
25 Jul 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 |
19 Jul 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 59.00 | 2000 |
03 Jun 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 63.00 | 2000 |
26 Mar 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 55.00 | 2000 |
06 Feb 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 51.50 | 2000 |
04 Dec 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 50.50 | 2000 |
03 Dec 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2000 |
30 Nov 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 54.00 | 2000 |
26 Nov 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 54.50 | 10000 |
07 Nov 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 58.00 | 2000 |
10 Oct 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 61.75 | 2000 |
08 Oct 2018 | 62.00 | 62.00 | 61.70 | 61.75 | 55.50 | 12000 |
05 Oct 2018 | 55.50 | 55.50 | 55.50 | 55.50 | 60.00 | 2000 |
28 Sep 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 2000 |
27 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
25 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 53.00 | 12000 |
29 Aug 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 48.80 | 2000 |
27 Aug 2018 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 4000 |
23 Aug 2018 | 50.90 | 50.90 | 48.80 | 48.80 | 51.90 | 4000 |
21 Aug 2018 | 48.60 | 51.90 | 48.60 | 51.90 | 52.00 | 4000 |
01 Aug 2018 | 54.90 | 54.90 | 52.00 | 52.00 | 56.55 | 6000 |
30 Jul 2018 | 56.55 | 56.55 | 56.55 | 56.55 | 51.00 | 2000 |
25 Jun 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 53.00 | 2000 |
13 Jun 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 56.85 | 2000 |
04 Jun 2018 | 53.10 | 56.85 | 53.10 | 56.85 | 56.10 | 4000 |
30 May 2018 | 56.10 | 56.10 | 56.10 | 56.10 | 56.00 | 2000 |
08 May 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 57.50 | 2000 |
03 Apr 2018 | 57.50 | 57.50 | 57.50 | 57.50 | 60.90 | 2000 |
28 Mar 2018 | 60.90 | 60.90 | 60.90 | 60.90 | 58.00 | 2000 |
27 Mar 2018 | 57.00 | 58.00 | 57.00 | 58.00 | 61.10 | 4000 |
26 Mar 2018 | 51.00 | 61.10 | 51.00 | 61.10 | 59.95 | 44000 |
23 Mar 2018 | 50.50 | 59.95 | 50.50 | 59.95 | 60.00 | 44000 |
22 Mar 2018 | 62.00 | 62.00 | 60.00 | 60.00 | 59.50 | 26000 |
21 Mar 2018 | 59.50 | 59.50 | 59.50 | 59.50 | 59.00 | 2000 |
20 Mar 2018 | 61.50 | 61.50 | 59.00 | 59.00 | 61.50 | 4000 |
19 Mar 2018 | 60.45 | 61.50 | 59.00 | 61.50 | 58.80 | 8000 |
14 Mar 2018 | 59.00 | 59.00 | 58.80 | 58.80 | 59.00 | 4000 |
13 Mar 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 60.05 | 2000 |
08 Mar 2018 | 60.00 | 63.25 | 49.10 | 60.05 | 60.00 | 62000 |
07 Mar 2018 | 59.50 | 60.00 | 59.50 | 60.00 | 58.45 | 4000 |
06 Mar 2018 | 58.45 | 58.45 | 57.00 | 58.45 | 55.00 | 6000 |
05 Mar 2018 | 54.60 | 59.90 | 54.60 | 55.00 | 56.00 | 54000 |
01 Mar 2018 | 55.05 | 56.00 | 55.05 | 56.00 | 56.10 | 4000 |
28 Feb 2018 | 56.05 | 56.35 | 56.05 | 56.10 | 58.00 | 98000 |
27 Feb 2018 | 60.05 | 60.35 | 58.00 | 58.00 | 60.80 | 258000 |
26 Feb 2018 | 61.00 | 61.20 | 60.20 | 60.80 | 60.90 | 128000 |
23 Feb 2018 | 61.00 | 62.00 | 60.90 | 60.90 | 62.50 | 28000 |
22 Feb 2018 | 60.95 | 66.50 | 60.50 | 62.50 | 61.00 | 752000 |