Aarvee Denims and Exports

AADM
🏛️ india →
162.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.95 24.30 23.50 23.70 0.0M
2022-12-29 24.20 24.20 23.20 23.60 0.0M
2022-12-28 23.75 24.30 23.50 23.75 0.0M
2022-12-27 24.25 24.25 23.25 23.80 0.0M
2022-12-26 23.00 24.30 20.85 24.00 0.0M
2022-12-23 22.90 24.65 22.20 22.70 0.0M
2022-12-22 25.60 25.60 23.30 23.80 0.0M
2022-12-21 25.70 26.30 24.85 25.00 0.1M
2022-12-20 26.40 30.00 25.10 25.40 0.6M
2022-12-19 24.70 25.45 24.05 25.00 0.0M
2022-12-16 25.65 25.65 23.40 24.10 0.0M
2022-12-15 25.90 25.90 24.25 24.70 0.0M
2022-12-14 26.15 26.20 25.05 25.10 0.0M
2022-12-13 26.20 26.30 25.35 25.85 0.0M
2022-12-12 26.00 26.90 25.50 25.70 0.0M
2022-12-09 27.30 27.55 25.55 26.30 0.0M
2022-12-08 27.35 27.60 26.55 27.00 0.0M
2022-12-07 27.80 29.00 26.35 26.95 0.1M
2022-12-06 29.45 29.45 27.25 27.80 0.1M
2022-12-05 26.50 28.90 24.75 28.15 0.2M
2022-12-02 26.70 26.70 24.75 25.85 0.0M
2022-12-01 24.85 27.00 24.65 25.85 0.1M
2022-11-30 23.70 24.75 23.70 24.45 0.0M
2022-11-29 23.90 24.75 23.15 24.35 0.0M
2022-11-28 23.55 23.75 22.65 23.45 0.0M
2022-11-25 23.90 23.90 22.70 23.10 0.0M
2022-11-24 23.80 24.45 22.35 22.90 0.0M
2022-11-23 23.80 24.95 23.80 23.85 0.0M
2022-11-22 25.25 25.65 24.00 24.15 0.0M
2022-11-21 25.60 25.60 24.50 24.55 0.0M
2022-11-18 25.65 25.65 24.70 24.95 0.0M
2022-11-17 24.90 26.80 23.80 25.65 0.1M
2022-11-16 25.25 25.25 24.15 24.15 0.0M
2022-11-15 25.45 25.75 23.40 24.60 0.0M
2022-11-14 24.95 26.50 24.80 25.30 0.0M
2022-11-11 25.10 25.65 24.60 24.80 0.0M
2022-11-10 25.75 25.75 24.80 24.95 0.0M
2022-11-09 25.10 25.60 24.80 25.45 0.0M
2022-11-07 26.40 26.40 25.10 25.35 0.0M
2022-11-04 25.75 25.75 25.10 25.50 0.0M
2022-11-03 25.65 25.65 24.90 25.15 0.0M
2022-11-02 25.35 25.60 24.90 25.15 0.0M
2022-11-01 25.10 25.80 25.00 25.30 0.0M
2022-10-31 25.25 26.30 25.25 25.45 0.0M
2022-10-28 26.15 26.15 25.30 25.35 0.0M
2022-10-27 26.30 26.30 25.30 25.55 0.0M
2022-10-25 26.65 26.65 25.25 25.85 0.0M
2022-10-24 26.50 26.55 25.35 26.15 0.0M
2022-10-21 26.05 27.30 25.60 26.10 0.0M
2022-10-20 26.50 26.60 25.35 26.30 0.0M
2022-10-19 25.85 27.05 24.90 26.20 0.0M
2022-10-18 25.40 27.30 25.00 25.70 0.1M
2022-10-17 25.85 25.85 24.65 25.40 0.0M
2022-10-14 26.70 26.70 25.20 25.40 0.0M
2022-10-13 25.70 25.95 25.30 25.40 0.0M
2022-10-12 26.05 26.05 25.40 25.60 0.0M
2022-10-11 26.75 26.75 25.50 25.55 0.0M
2022-10-10 27.35 27.35 25.65 26.10 0.0M
2022-10-07 25.95 28.00 25.95 26.35 0.0M
2022-10-06 26.35 26.85 25.10 25.35 0.0M
2022-10-04 25.15 26.20 25.15 25.75 0.0M
2022-10-03 25.55 26.70 25.15 25.60 0.0M
2022-09-30 25.20 25.70 24.65 25.10 0.0M
2022-09-29 25.60 25.65 25.00 25.35 0.0M
2022-09-28 26.40 26.40 24.30 25.15 0.0M
2022-09-27 25.65 26.15 25.05 26.10 0.0M
2022-09-26 27.90 28.00 24.75 25.05 0.0M
2022-09-23 25.90 28.30 25.90 26.80 0.1M
2022-09-22 27.15 27.15 25.80 25.85 0.0M
2022-09-21 26.30 27.95 25.35 27.15 0.1M
2022-09-20 25.80 25.95 25.25 25.55 0.0M
2022-09-19 26.20 26.20 25.15 25.40 0.0M
2022-09-16 26.90 27.40 25.35 25.85 0.1M
2022-09-15 28.20 28.45 26.25 26.55 0.1M
2022-09-14 25.50 30.45 25.50 28.15 0.8M
2022-09-13 26.45 26.65 25.00 25.40 0.0M
2022-09-12 26.60 26.60 26.00 26.20 0.0M
2022-09-09 27.40 27.50 25.20 25.60 0.0M
2022-09-08 27.45 27.70 27.00 27.40 0.0M
2022-09-07 28.30 28.30 27.00 27.35 0.0M
2022-09-06 27.40 28.05 27.20 27.35 0.0M
2022-09-05 28.10 28.20 27.00 27.40 0.0M
2022-09-02 28.15 28.60 27.00 27.25 0.0M
2022-09-01 28.90 29.00 27.10 27.45 0.1M
2022-08-30 30.00 31.00 28.00 28.30 0.1M
2022-08-29 30.00 30.45 27.00 29.70 0.6M
2022-08-26 23.75 27.50 22.60 27.50 0.2M
2022-08-25 23.25 23.45 22.00 22.95 0.0M
2022-08-24 21.70 23.80 21.70 23.00 0.0M
2022-08-23 22.10 23.05 21.10 22.50 0.0M
2022-08-22 22.05 22.95 22.05 22.40 0.0M
2022-08-19 23.85 23.85 22.50 22.90 0.0M
2022-08-18 23.30 23.75 22.45 23.15 0.0M
2022-08-17 23.30 24.35 22.40 23.45 0.0M
2022-08-16 21.25 25.90 21.25 24.45 0.2M
2022-08-12 21.80 22.30 21.00 21.70 0.0M
2022-08-11 21.45 22.80 21.00 21.40 0.0M
2022-08-10 21.55 22.25 21.00 21.10 0.0M
2022-08-08 21.50 22.80 21.00 21.55 0.0M
2022-08-05 21.85 22.55 21.30 21.75 0.0M
2022-08-04 22.70 22.70 21.00 21.25 0.0M
2022-08-03 22.85 22.85 21.20 21.60 0.0M
2022-08-02 23.15 23.15 21.30 21.80 0.0M
2022-08-01 21.00 22.80 20.20 22.35 0.1M
2022-07-29 19.90 21.45 19.70 20.90 0.0M
2022-07-28 20.85 20.85 19.65 19.90 0.0M
2022-07-27 20.00 21.65 19.00 20.40 0.1M
2022-07-26 19.55 20.40 19.50 19.70 0.0M
2022-07-25 20.10 20.55 19.60 19.60 0.0M
2022-07-22 20.80 20.80 19.70 20.10 0.0M
2022-07-21 21.75 21.75 19.80 20.00 0.1M
2022-07-20 18.60 20.25 18.45 20.25 0.0M
2022-07-19 18.00 18.60 17.95 18.45 0.0M
2022-07-18 18.35 18.45 18.00 18.20 0.0M
2022-07-15 17.90 18.60 17.50 18.35 0.0M
2022-07-14 17.40 18.40 17.40 17.90 0.0M
2022-07-13 18.80 18.90 17.70 17.90 0.0M
2022-07-12 19.05 19.10 18.00 18.25 0.0M
2022-07-11 19.20 19.35 17.85 18.65 0.0M
2022-07-08 19.60 19.65 17.85 18.20 0.0M
2022-07-07 20.00 20.00 18.30 19.20 0.0M
2022-07-06 19.25 20.00 18.65 19.40 0.0M
2022-07-05 19.00 19.75 18.55 19.70 0.0M
2022-07-04 19.95 20.45 19.15 19.45 0.0M
2022-07-01 18.90 19.75 18.05 19.50 0.0M
2022-06-30 19.40 19.40 18.15 18.35 0.0M
2022-06-29 19.45 19.90 18.70 18.80 0.0M
2022-06-28 20.20 20.35 19.25 19.30 0.0M
2022-06-27 19.65 20.50 18.95 20.20 0.0M
2022-06-24 19.75 19.80 18.60 19.00 0.0M
2022-06-23 18.20 19.75 18.00 19.40 0.0M
2022-06-22 19.95 19.95 18.90 19.35 0.0M
2022-06-21 19.00 19.95 18.80 19.70 0.0M
2022-06-20 20.00 20.25 18.15 19.00 0.0M
2022-06-17 21.40 21.40 19.20 19.85 0.0M
2022-06-16 22.70 22.70 19.60 19.90 0.0M
2022-06-15 22.00 22.00 21.00 21.55 0.0M
2022-06-14 22.70 22.70 21.50 22.00 0.0M
2022-06-13 23.40 23.40 21.40 21.50 0.0M
2022-06-10 23.40 23.65 22.20 22.90 0.0M
2022-06-09 23.20 23.50 22.50 23.30 0.0M
2022-06-08 23.45 23.45 22.55 22.95 0.0M
2022-06-07 23.20 23.25 22.65 23.20 0.0M
2022-06-06 23.40 23.40 22.50 22.60 0.0M
2022-06-03 23.80 23.80 22.75 22.95 0.0M
2022-06-02 24.40 24.40 22.65 23.10 0.0M
2022-06-01 23.40 23.85 22.65 23.00 0.0M
2022-05-31 23.55 23.55 22.15 23.10 0.0M
2022-05-30 24.40 24.40 22.20 22.80 0.0M
2022-05-27 23.80 23.80 21.95 23.40 0.0M
2022-05-26 24.35 24.35 22.50 22.95 0.0M
2022-05-25 24.25 24.25 22.90 23.10 0.0M
2022-05-24 24.25 24.30 23.70 23.95 0.0M
2022-05-23 24.40 24.40 23.50 23.95 0.0M
2022-05-20 23.95 23.95 23.30 23.70 0.0M
2022-05-19 25.60 25.65 22.95 23.40 0.0M
2022-05-18 24.50 25.95 23.60 25.50 0.0M
2022-05-17 24.65 24.65 23.40 23.70 0.0M
2022-05-16 24.75 24.75 23.40 23.85 0.0M
2022-05-13 24.75 24.75 23.10 24.25 0.0M
2022-05-12 24.70 25.00 23.00 23.70 0.0M
2022-05-11 26.25 26.25 23.50 24.70 0.0M
2022-05-10 26.10 26.10 25.00 25.70 0.0M
2022-05-09 26.20 26.20 25.40 25.80 0.0M
2022-05-06 25.95 26.00 25.50 25.90 0.0M
2022-05-05 26.00 27.20 25.50 26.10 0.0M
2022-05-04 28.60 29.00 25.60 26.00 0.2M
2022-05-02 27.80 29.40 26.95 28.40 0.1M
2022-04-29 27.75 27.80 26.85 27.60 0.0M
2022-04-28 27.50 27.80 26.90 27.50 0.0M
2022-04-27 28.35 28.35 26.80 27.50 0.0M
2022-04-26 27.80 28.00 27.45 27.75 0.0M
2022-04-25 28.30 29.50 26.70 27.75 0.1M
2022-04-22 28.75 28.75 27.35 27.95 0.0M
2022-04-21 28.45 29.90 27.10 28.20 0.0M
2022-04-20 29.10 30.50 27.75 28.40 0.0M
2022-04-19 31.45 31.95 29.30 30.25 0.1M
2022-04-18 31.80 31.80 29.10 30.25 0.1M
2022-04-13 28.00 29.70 26.90 29.70 0.1M
2022-04-12 28.65 29.00 26.50 27.00 0.0M
2022-04-11 27.45 28.65 26.35 27.95 0.0M
2022-04-08 26.95 27.40 26.10 27.05 0.0M
2022-04-07 26.35 28.60 25.30 27.30 0.1M
2022-04-06 26.00 26.25 25.25 26.00 0.0M
2022-04-05 25.25 25.45 24.55 25.45 0.0M
2022-04-04 24.60 24.65 23.80 24.25 0.0M
2022-04-01 24.85 24.90 23.30 23.80 0.0M
2022-03-31 24.90 24.90 23.25 23.85 0.0M
2022-03-30 24.00 25.10 23.60 24.00 0.0M
2022-03-29 24.50 24.50 23.70 23.95 0.0M
2022-03-28 25.00 25.45 23.55 24.00 0.0M
2022-03-25 25.80 25.80 24.20 24.65 0.0M
2022-03-24 25.35 25.35 24.50 25.25 0.0M
2022-03-23 25.85 25.85 24.55 24.80 0.0M
2022-03-22 24.20 25.70 24.20 25.05 0.0M
2022-03-21 25.85 26.25 24.30 25.15 0.0M
2022-03-17 25.80 25.80 24.95 25.40 0.0M
2022-03-16 25.80 25.80 24.55 25.30 0.0M
2022-03-15 25.85 25.85 24.55 24.90 0.0M
2022-03-14 25.45 25.85 24.65 25.60 0.0M
2022-03-11 25.00 25.45 24.30 24.85 0.0M
2022-03-10 25.55 25.90 24.90 25.25 0.0M
2022-03-09 25.10 25.65 23.70 25.05 0.0M
2022-03-08 24.55 25.00 23.25 24.70 0.0M
2022-03-07 24.00 24.85 23.10 24.05 0.0M
2022-03-04 25.50 25.50 23.85 24.00 0.0M
2022-03-03 26.00 26.00 24.60 25.10 0.0M
2022-03-02 25.20 25.95 24.50 25.65 0.0M
2022-02-28 26.00 26.00 25.15 25.75 0.0M
2022-02-25 25.85 25.85 24.60 25.80 0.0M
2022-02-24 26.90 26.90 25.60 25.85 0.0M
2022-02-23 27.00 27.20 26.00 26.90 0.0M
2022-02-22 26.25 27.20 24.95 26.00 0.0M
2022-02-21 26.55 27.35 25.25 26.25 0.0M
2022-02-18 26.00 26.60 25.35 26.55 0.0M
2022-02-17 26.90 27.00 25.25 25.35 0.0M
2022-02-16 27.00 27.00 25.30 26.40 0.0M
2022-02-15 26.50 26.70 24.90 26.40 0.0M
2022-02-14 26.00 26.25 25.10 25.45 0.0M
2022-02-11 28.40 28.40 25.85 26.40 0.0M
2022-02-10 27.35 28.75 26.65 27.15 0.0M
2022-02-09 27.80 28.80 27.80 27.85 0.0M
2022-02-08 31.60 31.60 28.90 29.25 0.0M
2022-02-07 31.70 31.70 29.65 30.40 0.0M
2022-02-04 30.80 31.80 29.65 31.05 0.0M
2022-02-03 31.80 31.90 30.25 30.80 0.0M
2022-02-02 30.00 31.10 29.25 30.85 0.0M
2022-02-01 30.60 30.60 28.80 29.65 0.0M
2022-01-31 30.00 30.35 29.00 29.35 0.0M
2022-01-28 30.85 31.55 29.05 29.40 0.0M
2022-01-27 30.25 31.70 29.00 30.50 0.1M
2022-01-25 28.40 31.10 28.40 30.25 0.0M
2022-01-24 31.50 32.45 29.70 29.80 0.0M
2022-01-21 31.20 32.35 30.75 31.25 0.0M
2022-01-20 30.65 32.65 30.65 31.20 0.1M
2022-01-19 32.40 32.40 30.80 31.10 0.0M
2022-01-18 33.40 33.40 30.90 31.10 0.1M
2022-01-17 32.00 32.70 31.05 32.50 0.1M
2022-01-14 31.00 31.80 30.60 31.45 0.0M
2022-01-13 30.40 31.00 30.10 30.80 0.0M
2022-01-12 30.80 31.30 29.45 30.10 0.1M
2022-01-11 30.00 30.55 29.25 30.30 0.1M
2022-01-10 29.90 29.90 28.30 29.20 0.1M
2022-01-07 28.70 29.50 28.20 28.70 0.0M
2022-01-06 29.90 29.90 28.15 28.70 0.0M
2022-01-05 29.90 30.75 28.45 28.80 0.1M
2022-01-04 29.65 30.50 29.55 29.90 0.1M
2022-01-03 30.70 30.70 28.00 29.15 0.0M