Arvee Laboratories India Ltd (ARVE)

ARVE
🏛️ インド →
165.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 129.70 129.70 129.65 129.65 0.0M
2022-12-29 136.45 136.45 136.45 136.45 0.0M
2022-12-28 143.60 143.60 143.60 143.60 0.0M
2022-12-27 151.15 151.15 151.15 151.15 0.0M
2022-12-26 160.00 160.00 159.10 159.10 0.0M
2022-12-23 185.05 185.05 167.45 167.45 0.0M
2022-12-22 176.25 176.25 176.25 176.25 0.0M
2022-12-21 167.90 167.90 167.90 167.90 0.0M
2022-12-20 159.95 159.95 159.95 159.95 0.0M
2022-12-19 152.35 152.35 152.35 152.35 0.0M
2022-12-16 145.00 145.10 145.00 145.10 0.0M
2022-12-15 138.20 138.20 136.00 138.20 0.0M
2022-12-14 120.75 131.65 120.75 131.65 0.0M
2022-12-13 119.45 126.30 118.35 125.40 0.0M
2022-12-12 123.25 124.90 119.50 120.30 0.0M
2022-12-09 123.75 126.95 121.10 125.75 0.0M
2022-12-08 135.40 136.80 126.00 127.45 0.0M
2022-12-07 131.40 132.40 119.80 131.45 0.0M
2022-12-06 121.00 126.10 121.00 126.10 0.0M
2022-12-05 105.60 114.65 104.05 114.65 0.0M
2022-12-02 105.70 105.70 103.10 104.25 0.0M
2022-12-01 106.95 112.00 101.05 102.50 0.0M
2022-11-30 103.00 107.00 96.50 103.75 0.0M
2022-11-29 94.15 102.90 94.15 99.30 0.0M
2022-11-28 98.70 99.40 95.00 95.75 0.0M
2022-11-25 98.80 100.00 93.80 95.95 0.0M
2022-11-24 95.85 99.45 95.25 97.75 0.0M
2022-11-23 106.00 106.00 98.20 99.45 0.0M
2022-11-22 95.95 98.90 92.10 97.75 0.0M
2022-11-21 93.80 98.00 91.65 92.25 0.0M
2022-11-18 103.00 103.00 97.00 98.65 0.0M
2022-11-17 94.00 103.15 90.85 97.55 0.0M
2022-11-16 92.35 94.15 90.05 93.80 0.0M
2022-11-15 92.85 92.85 90.00 90.05 0.0M
2022-11-14 91.40 91.55 89.35 91.50 0.0M
2022-11-11 87.40 91.00 86.40 89.35 0.0M
2022-11-10 92.65 92.65 88.35 91.00 0.0M
2022-11-09 90.00 92.50 86.75 88.80 0.0M
2022-11-07 93.80 93.85 87.80 91.30 0.0M
2022-11-04 93.75 93.95 88.25 91.00 0.0M
2022-11-03 92.10 92.15 87.40 88.20 0.0M
2022-11-02 92.20 92.20 87.05 87.55 0.0M
2022-11-01 93.85 93.85 86.10 88.65 0.0M
2022-10-31 91.45 91.95 90.00 91.40 0.0M
2022-10-28 92.95 92.95 85.80 91.45 0.0M
2022-10-27 88.55 90.55 87.50 88.90 0.0M
2022-10-25 91.90 91.90 88.65 90.80 0.0M
2022-10-24 94.50 94.50 84.10 91.90 0.0M
2022-10-21 87.35 91.80 87.35 87.65 0.0M
2022-10-20 92.75 93.25 86.50 87.40 0.0M
2022-10-19 93.00 94.00 87.00 89.20 0.0M
2022-10-18 89.05 91.85 87.15 90.35 0.0M
2022-10-17 91.10 91.85 83.20 87.80 0.0M
2022-10-14 95.25 95.60 88.65 91.60 0.0M
2022-10-13 100.95 100.95 90.10 91.00 0.0M
2022-10-12 94.40 94.45 91.40 93.85 0.0M
2022-10-11 96.85 96.90 90.15 94.45 0.0M
2022-10-10 99.00 99.00 85.00 90.65 0.0M
2022-10-07 96.00 96.05 87.60 93.10 0.0M
2022-10-06 92.40 97.85 91.05 92.20 0.0M
2022-10-04 95.70 95.75 90.50 95.65 0.0M
2022-10-03 84.60 92.75 84.60 92.25 0.0M
2022-09-30 90.00 95.40 88.00 88.35 0.0M
2022-09-29 95.85 95.85 87.20 91.80 0.0M
2022-09-28 84.90 92.65 84.90 91.65 0.0M
2022-09-27 98.60 98.60 89.30 89.30 0.0M
2022-09-26 87.60 96.00 87.60 93.95 0.0M
2022-09-23 96.10 96.95 91.30 92.20 0.0M
2022-09-22 100.80 103.00 95.75 96.10 0.0M
2022-09-21 111.35 111.35 100.75 100.75 0.0M
2022-09-20 106.00 106.05 106.00 106.05 0.0M
2022-09-19 98.45 101.00 98.00 101.00 0.0M
2022-09-16 98.00 98.75 90.25 96.20 0.0M
2022-09-15 94.05 94.05 91.00 94.05 0.0M
2022-09-14 85.35 89.60 85.35 89.60 0.0M
2022-09-13 87.95 87.95 84.00 85.35 0.0M
2022-09-12 87.00 91.00 83.70 84.05 0.0M
2022-09-09 87.95 88.85 87.90 87.95 0.0M
2022-09-08 85.95 89.50 83.05 84.65 0.0M
2022-09-07 87.40 87.40 85.95 85.95 0.0M
2022-09-06 88.00 89.95 84.20 84.20 0.0M
2022-09-05 87.00 89.70 82.55 88.60 0.0M
2022-09-02 86.75 89.75 86.75 86.75 0.0M
2022-09-01 88.80 88.80 84.70 86.75 0.0M
2022-08-30 82.10 90.00 82.10 89.10 0.0M
2022-08-29 82.55 86.75 82.55 86.35 0.0M
2022-08-26 84.55 88.50 82.00 86.85 0.0M
2022-08-25 84.65 84.65 82.10 84.50 0.0M
2022-08-24 82.00 85.00 82.00 84.75 0.0M
2022-08-23 82.55 84.00 80.00 82.00 0.0M
2022-08-22 85.95 86.00 82.55 82.55 0.0M
2022-08-19 81.35 86.00 80.15 85.00 0.0M
2022-08-18 88.60 88.60 83.00 83.00 0.0M
2022-08-17 82.55 86.00 81.75 86.00 0.0M
2022-08-16 87.00 87.00 81.75 82.05 0.0M
2022-08-12 77.25 85.25 77.25 85.25 0.0M
2022-08-11 85.50 85.50 81.10 81.20 0.0M
2022-08-10 85.10 85.10 81.55 81.60 0.0M
2022-08-08 85.50 85.50 85.10 85.10 0.0M
2022-08-05 85.10 89.90 84.60 89.50 0.0M
2022-08-04 84.15 91.75 84.10 89.00 0.0M
2022-08-03 91.15 91.15 82.60 88.50 0.0M
2022-08-02 84.95 89.95 82.00 86.85 0.0M
2022-08-01 79.70 85.95 79.70 85.90 0.0M
2022-07-29 83.80 83.80 81.50 83.80 0.0M
2022-07-28 84.95 84.95 77.50 83.85 0.0M
2022-07-27 82.95 82.95 80.00 81.05 0.0M
2022-07-26 82.50 82.50 77.05 80.00 0.0M
2022-07-25 86.85 86.85 80.00 80.85 0.0M
2022-07-22 83.65 87.90 83.65 83.65 0.0M
2022-07-21 88.25 88.25 84.05 87.95 0.0M
2022-07-20 84.20 88.50 84.20 88.25 0.0M
2022-07-19 89.45 89.45 81.15 88.55 0.0M
2022-07-18 83.80 85.40 82.00 85.35 0.0M
2022-07-15 81.35 81.35 81.20 81.35 0.0M
2022-07-14 82.50 82.50 78.70 81.35 0.0M
2022-07-13 85.90 85.95 80.20 82.75 0.0M
2022-07-12 83.25 86.25 83.20 83.90 0.0M
2022-07-11 83.65 88.40 83.65 87.50 0.0M
2022-07-08 88.70 89.90 85.85 87.80 0.0M
2022-07-07 90.90 90.95 88.45 88.70 0.0M
2022-07-06 90.45 90.45 83.55 90.15 0.0M
2022-07-05 80.65 86.35 80.65 86.25 0.0M
2022-07-04 83.10 83.10 75.25 82.25 0.0M
2022-07-01 79.35 79.40 76.15 79.15 0.0M
2022-06-30 75.55 75.65 75.55 75.65 0.0M
2022-06-29 67.60 72.05 67.60 72.05 0.0M
2022-06-28 70.80 71.00 66.10 68.65 0.0M
2022-06-27 64.20 67.65 64.20 67.65 0.0M
2022-06-24 69.65 69.65 63.15 64.45 0.0M
2022-06-23 65.50 68.90 62.90 66.35 0.0M
2022-06-22 66.25 66.30 66.20 66.20 0.0M
2022-06-21 75.80 75.80 69.50 69.65 0.0M
2022-06-20 75.00 75.00 73.15 73.15 0.0M
2022-06-17 77.05 79.00 76.95 77.00 0.0M
2022-06-16 87.95 87.95 80.10 81.00 0.0M
2022-06-15 84.10 84.10 84.00 84.10 0.0M
2022-06-14 86.00 86.00 80.05 80.10 0.0M
2022-06-13 84.50 84.50 83.60 83.60 0.0M
2022-06-10 82.50 87.95 82.50 87.95 0.0M
2022-06-09 84.55 86.70 83.55 85.75 0.0M
2022-06-08 91.90 91.90 84.00 87.70 0.0M
2022-06-07 88.95 88.95 85.00 88.40 0.0M
2022-06-06 87.50 91.45 84.05 85.00 0.0M
2022-06-03 87.40 90.50 87.40 87.50 0.0M
2022-06-02 90.00 90.10 88.00 90.10 0.0M
2022-06-01 93.70 93.70 88.20 90.80 0.0M
2022-05-31 88.50 92.95 86.00 89.30 0.0M
2022-05-30 88.00 90.25 87.00 89.00 0.0M
2022-05-27 86.25 93.30 84.70 86.00 0.0M
2022-05-25 90.95 90.95 86.55 88.95 0.0M
2022-05-24 90.30 90.95 90.30 90.95 0.0M
2022-05-23 91.00 93.45 88.20 91.10 0.0M
2022-05-20 95.40 95.40 87.05 90.15 0.0M
2022-05-19 90.00 91.95 87.55 91.45 0.0M
2022-05-18 90.00 92.05 90.00 92.05 0.0M
2022-05-17 82.00 87.75 80.05 87.70 0.0M
2022-05-16 81.50 84.45 81.50 83.60 0.0M
2022-05-13 87.00 87.15 82.80 85.30 0.0M
2022-05-12 88.25 88.25 87.10 87.15 0.0M
2022-05-11 91.70 91.70 88.10 91.65 0.0M
2022-05-10 94.80 94.80 91.70 91.70 0.0M
2022-05-09 88.80 91.85 84.40 91.15 0.0M
2022-05-06 88.50 90.40 87.70 88.80 0.0M
2022-05-05 92.00 93.55 92.00 92.30 0.0M
2022-05-04 96.55 96.55 95.00 95.50 0.0M
2022-05-02 101.85 101.85 99.75 99.95 0.0M
2022-04-29 110.20 110.20 104.75 105.00 0.0M
2022-04-28 113.90 113.95 108.35 110.25 0.0M
2022-04-27 116.80 116.80 109.50 114.00 0.0M
2022-04-26 111.00 114.45 111.00 112.45 0.0M
2022-04-25 107.10 111.70 107.05 111.05 0.0M
2022-04-22 115.05 115.05 110.30 112.40 0.0M
2022-04-21 119.00 119.00 115.00 115.05 0.0M
2022-04-20 115.90 119.00 114.50 115.00 0.0M
2022-04-19 106.40 113.50 103.35 113.35 0.0M
2022-04-18 107.00 111.00 106.50 108.55 0.0M
2022-04-13 115.00 118.95 110.10 111.50 0.0M
2022-04-12 119.45 119.45 112.10 115.25 0.0M
2022-04-11 115.90 121.00 110.60 117.95 0.0M
2022-04-08 112.00 117.60 112.00 115.90 0.0M
2022-04-07 113.30 117.00 107.15 112.00 0.0M
2022-04-06 111.50 116.75 111.20 112.25 0.0M
2022-04-05 115.95 118.00 110.20 116.60 0.0M
2022-04-04 110.00 118.00 109.60 116.00 0.0M
2022-04-01 117.15 118.00 109.00 114.25 0.0M
2022-03-31 117.95 118.00 112.10 113.70 0.0M
2022-03-30 121.00 127.75 116.00 117.95 0.0M
2022-03-29 120.00 124.00 117.85 121.80 0.0M
2022-03-28 123.00 134.95 122.10 124.05 0.0M
2022-03-25 129.20 135.00 126.05 127.95 0.0M
2022-03-24 130.95 136.15 123.05 126.65 0.0M
2022-03-23 125.60 142.90 125.60 130.95 0.0M
2022-03-22 139.00 139.00 130.00 132.45 0.0M
2022-03-21 144.90 144.90 131.35 134.55 0.0M
2022-03-17 120.90 132.95 120.20 132.95 0.0M
2022-03-16 132.50 132.50 119.30 120.90 0.0M
2022-03-15 154.40 154.85 132.35 132.50 0.1M
2022-03-14 144.95 147.05 125.55 147.05 0.1M
2022-03-11 122.90 133.70 120.45 133.70 0.1M
2022-03-10 108.95 111.45 105.00 111.45 0.0M
2022-03-09 82.95 92.90 82.00 92.90 0.0M
2022-03-08 80.25 81.95 75.40 77.45 0.0M
2022-03-07 77.90 83.00 74.75 80.25 0.0M
2022-03-04 78.00 78.85 75.65 77.70 0.0M
2022-03-03 78.15 80.00 77.05 79.90 0.0M
2022-03-02 77.00 80.00 76.10 78.15 0.0M
2022-02-28 74.05 80.00 71.65 78.30 0.0M
2022-02-25 79.00 83.70 75.05 76.00 0.0M
2022-02-24 76.00 84.05 71.00 72.90 0.0M
2022-02-23 72.70 77.00 71.25 76.85 0.0M
2022-02-22 69.10 75.00 69.10 73.85 0.0M
2022-02-21 80.60 80.60 73.80 76.60 0.0M
2022-02-18 86.00 90.00 81.00 82.05 0.0M
2022-02-17 89.95 89.95 85.40 86.95 0.0M
2022-02-16 84.00 86.95 84.00 86.80 0.0M
2022-02-15 84.00 91.00 84.00 84.75 0.0M
2022-02-14 91.00 91.00 82.00 83.05 0.0M
2022-02-11 87.00 89.90 86.40 89.80 0.0M
2022-02-10 89.40 92.45 88.10 88.20 0.0M
2022-02-09 89.45 92.45 87.00 89.35 0.0M
2022-02-08 95.35 95.40 87.00 89.00 0.0M
2022-02-07 92.50 93.60 85.00 91.85 0.0M
2022-02-04 94.95 95.00 89.50 94.25 0.0M
2022-02-03 99.00 99.00 88.00 91.90 0.0M
2022-02-02 83.10 91.40 83.10 91.25 0.0M
2022-02-01 87.70 89.95 80.00 83.10 0.0M
2022-01-31 91.00 93.80 85.10 86.45 0.0M
2022-01-28 92.00 97.05 90.45 92.55 0.0M
2022-01-27 91.00 97.40 86.20 89.05 0.0M
2022-01-25 101.00 108.00 89.05 94.65 0.0M
2022-01-24 104.25 104.25 91.10 98.35 0.0M
2022-01-21 94.95 98.25 94.00 98.25 0.0M
2022-01-20 85.90 90.70 82.25 89.35 0.0M
2022-01-19 84.80 87.00 80.50 82.50 0.0M
2022-01-18 83.00 87.00 82.60 84.20 0.0M
2022-01-17 81.60 86.00 81.60 85.05 0.0M
2022-01-14 84.90 85.95 82.95 85.50 0.0M
2022-01-13 82.50 84.95 82.50 82.75 0.0M
2022-01-12 88.20 88.20 82.20 83.95 0.0M
2022-01-11 87.80 87.90 86.00 86.25 0.0M
2022-01-10 85.50 86.20 82.40 85.20 0.0M
2022-01-07 84.50 85.00 82.45 84.45 0.0M
2022-01-06 84.50 84.50 82.50 84.45 0.0M
2022-01-05 86.50 86.50 83.25 83.75 0.0M
2022-01-04 86.85 86.85 82.70 85.65 0.0M
2022-01-03 90.00 90.00 79.05 84.25 0.0M