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
2023-12-29 29.70 29.80 27.85 28.20 0.1M
2023-12-28 30.50 30.50 28.90 29.30 0.2M
2023-12-27 27.85 30.55 26.70 30.15 0.4M
2023-12-26 27.00 28.25 26.65 27.60 0.1M
2023-12-22 28.20 28.25 26.30 26.75 0.1M
2023-12-21 28.50 28.70 27.05 27.35 0.1M
2023-12-20 28.65 30.40 27.15 28.50 0.3M
2023-12-19 31.25 33.00 28.20 28.65 2.5M
2023-12-18 25.75 30.50 24.90 30.50 4.9M
2023-12-15 25.00 25.95 24.55 25.45 0.0M
2023-12-14 25.90 25.90 24.20 24.65 0.0M
2023-12-13 25.25 26.20 25.15 25.45 0.1M
2023-12-12 26.10 26.50 25.25 25.75 0.0M
2023-12-11 25.75 26.75 24.45 25.85 0.2M
2023-12-08 25.00 26.00 24.80 25.30 0.1M
2023-12-07 25.15 25.45 24.25 24.80 0.0M
2023-12-06 25.75 25.85 24.50 25.10 0.0M
2023-12-05 25.95 26.45 25.05 25.40 0.1M
2023-12-04 27.40 27.45 25.60 26.10 0.1M
2023-12-01 25.25 27.15 24.85 26.60 0.3M
2023-11-30 23.85 25.85 23.85 24.95 0.1M
2023-11-29 24.45 24.45 23.85 24.05 0.0M
2023-11-28 24.30 24.50 23.75 24.10 0.0M
2023-11-24 24.80 25.25 24.25 24.35 0.0M
2023-11-23 25.10 25.20 24.55 24.85 0.0M
2023-11-22 24.70 25.60 24.20 24.85 0.1M
2023-11-21 24.10 24.25 23.60 23.95 0.0M
2023-11-20 24.35 24.50 23.60 23.70 0.2M
2023-11-17 24.10 24.60 23.80 23.95 0.1M
2023-11-16 24.30 24.35 23.70 23.90 0.1M
2023-11-15 24.60 24.60 24.00 24.25 0.0M
2023-11-13 24.45 24.75 24.15 24.40 0.0M
2023-11-12 25.20 25.20 23.75 24.95 0.0M
2023-11-10 24.35 24.75 23.75 24.35 0.0M
2023-11-09 24.80 25.25 24.00 24.10 0.0M
2023-11-08 25.40 25.55 24.35 24.55 0.0M
2023-11-07 25.45 25.85 25.00 25.15 0.0M
2023-11-06 25.95 26.50 25.25 25.75 0.1M
2023-11-03 26.15 26.35 25.40 25.95 0.1M
2023-11-02 25.35 26.45 24.15 25.60 0.3M
2023-11-01 23.30 25.90 23.20 24.55 0.1M
2023-10-31 23.90 24.05 22.70 23.15 0.0M
2023-10-30 24.10 24.10 22.80 23.45 0.0M
2023-10-27 23.55 23.80 23.00 23.50 0.0M
2023-10-26 23.50 23.70 22.60 23.25 0.0M
2023-10-25 24.70 24.85 23.00 23.10 0.0M
2023-10-23 25.50 25.50 24.10 24.60 0.1M
2023-10-20 23.35 26.00 23.25 25.45 0.3M
2023-10-19 23.50 23.70 23.15 23.30 0.0M
2023-10-18 23.20 24.10 23.00 23.15 0.0M
2023-10-17 24.10 24.30 23.30 23.50 0.0M
2023-10-16 24.40 24.50 23.25 23.75 0.0M
2023-10-13 24.35 24.45 23.60 23.90 0.0M
2023-10-12 24.25 24.45 23.60 23.90 0.0M
2023-10-11 24.20 24.75 23.60 23.90 0.1M
2023-10-10 23.00 24.70 23.00 23.90 0.0M
2023-10-09 24.00 24.30 23.05 23.15 0.0M
2023-10-06 23.10 24.35 23.10 24.00 0.0M
2023-10-05 22.75 23.95 22.60 23.40 0.0M
2023-10-04 24.00 24.05 23.20 23.30 0.0M
2023-10-03 24.20 24.30 23.60 23.70 0.0M
2023-09-29 23.70 25.00 23.65 23.95 0.0M
2023-09-28 23.50 24.05 23.40 23.60 0.0M
2023-09-27 24.50 24.65 23.65 23.80 0.0M
2023-09-26 24.50 24.50 23.90 24.20 0.0M
2023-09-25 24.95 25.40 24.20 24.40 0.0M
2023-09-22 25.20 25.20 24.25 24.55 0.0M
2023-09-21 24.60 25.35 24.25 24.85 0.1M
2023-09-20 25.60 25.95 24.40 24.60 0.1M
2023-09-18 24.60 26.70 24.60 25.60 0.1M
2023-09-15 25.05 25.90 24.85 25.15 0.0M
2023-09-14 24.10 25.75 24.10 25.30 0.0M
2023-09-13 24.20 25.50 23.80 24.55 0.0M
2023-09-12 26.45 26.45 24.00 24.00 0.1M
2023-09-11 27.15 27.15 25.85 26.05 0.1M
2023-09-08 26.20 27.05 26.00 26.95 0.3M
2023-09-07 24.15 26.45 23.60 25.80 1.1M
2023-09-06 24.20 24.20 23.45 23.80 0.0M
2023-09-05 23.20 24.50 23.00 23.70 0.1M
2023-09-04 23.80 23.80 22.90 23.15 0.0M
2023-09-01 22.95 23.90 22.65 23.20 0.1M
2023-08-31 23.35 23.40 20.20 22.50 0.1M
2023-08-30 23.80 23.80 23.10 23.15 0.0M
2023-08-29 23.50 24.25 23.15 23.45 0.1M
2023-08-28 24.00 24.45 23.05 23.20 0.1M
2023-08-25 23.75 24.15 23.45 23.75 0.0M
2023-08-24 23.70 24.35 23.50 23.75 0.0M
2023-08-23 24.40 24.50 23.45 23.75 0.1M
2023-08-22 24.15 24.50 23.45 24.00 0.1M
2023-08-21 23.65 24.25 23.25 23.95 0.1M
2023-08-18 22.35 24.15 22.35 23.65 0.1M
2023-08-17 22.85 22.95 22.30 22.35 0.0M
2023-08-16 23.25 23.40 22.00 22.60 0.0M
2023-08-14 24.20 24.90 22.65 23.25 0.2M
2023-08-11 22.80 24.70 22.65 23.85 0.2M
2023-08-10 23.40 23.40 22.40 22.80 0.0M
2023-08-09 23.65 23.65 22.60 22.70 0.0M
2023-08-08 23.00 23.65 22.70 22.85 0.0M
2023-08-07 23.20 23.85 22.60 23.00 0.0M
2023-08-04 23.45 23.60 22.85 23.00 0.0M
2023-08-03 23.20 23.30 22.65 22.85 0.0M
2023-08-02 22.90 24.55 22.10 23.20 0.2M
2023-08-01 22.05 22.85 21.90 22.10 0.0M
2023-07-31 22.95 23.05 21.50 22.10 0.1M
2023-07-28 22.70 23.85 21.80 22.65 0.1M
2023-07-27 22.65 22.65 21.70 22.30 0.0M
2023-07-26 21.65 22.40 21.20 21.75 0.0M
2023-07-25 22.10 22.90 21.25 21.65 0.0M
2023-07-24 23.35 23.50 21.90 22.05 0.0M
2023-07-21 21.95 23.40 21.75 22.85 0.1M
2023-07-20 23.00 23.70 21.35 21.70 0.1M
2023-07-19 25.45 26.00 22.20 22.70 0.6M
2023-07-18 20.50 24.35 20.10 24.35 0.9M
2023-07-17 20.45 20.45 20.25 20.30 0.0M
2023-07-14 20.60 20.60 20.00 20.20 0.0M
2023-07-13 20.50 20.55 20.00 20.05 0.0M
2023-07-12 20.35 20.40 20.10 20.25 0.0M
2023-07-11 20.75 20.75 20.05 20.15 0.0M
2023-07-10 20.00 20.60 20.00 20.50 0.0M
2023-07-07 20.55 20.55 20.15 20.35 0.0M
2023-07-06 20.50 20.50 20.15 20.20 0.0M
2023-07-05 20.55 20.55 19.90 20.05 0.0M
2023-07-04 20.65 20.65 19.90 20.05 0.0M
2023-07-03 19.85 20.45 19.85 20.30 0.0M
2023-06-30 20.00 20.65 19.75 20.05 0.0M
2023-06-28 20.20 20.25 19.95 20.00 0.0M
2023-06-27 20.80 20.80 20.05 20.10 0.0M
2023-06-26 20.85 20.85 19.95 20.05 0.0M
2023-06-23 21.15 21.15 19.50 20.20 0.0M
2023-06-22 21.00 21.00 20.30 20.40 0.0M
2023-06-21 20.95 21.65 20.50 20.55 0.0M
2023-06-20 20.00 22.00 19.65 20.50 0.1M
2023-06-19 20.20 20.80 19.80 20.10 0.0M
2023-06-16 20.90 20.90 20.30 20.50 0.0M
2023-06-15 20.55 20.85 20.05 20.40 0.0M
2023-06-14 21.30 21.30 20.35 20.55 0.0M
2023-06-13 20.75 21.05 20.70 21.00 0.0M
2023-06-12 21.25 21.25 20.70 20.75 0.0M
2023-06-09 21.25 21.25 20.20 20.80 0.0M
2023-06-08 22.20 22.20 20.45 20.50 0.0M
2023-06-07 20.90 22.45 20.40 21.25 0.0M
2023-06-06 21.65 21.65 20.55 20.75 0.0M
2023-06-05 21.00 21.25 20.60 21.00 0.0M
2023-06-02 21.45 22.40 20.45 21.40 0.0M
2023-06-01 20.55 21.00 20.05 20.50 0.0M
2023-05-31 19.85 20.85 19.85 20.00 0.0M
2023-05-30 20.85 20.85 20.40 20.70 0.0M
2023-05-29 20.80 21.00 20.20 20.50 0.0M
2023-05-26 20.65 21.60 20.10 20.55 0.0M
2023-05-25 20.15 20.85 20.15 20.35 0.0M
2023-05-24 20.75 20.80 20.10 20.40 0.0M
2023-05-23 20.85 20.85 20.25 20.45 0.0M
2023-05-22 21.35 21.40 19.85 20.40 0.0M
2023-05-19 20.95 21.35 20.30 20.95 0.0M
2023-05-18 21.75 21.75 20.65 20.80 0.0M
2023-05-17 21.40 21.40 20.50 20.75 0.0M
2023-05-16 21.30 21.90 20.60 20.90 0.0M
2023-05-15 21.25 22.85 21.25 21.40 0.0M
2023-05-12 22.10 22.15 21.30 21.45 0.0M
2023-05-11 21.30 22.35 21.20 21.65 0.0M
2023-05-10 21.30 21.80 21.25 21.40 0.0M
2023-05-09 21.80 21.80 21.20 21.40 0.0M
2023-05-08 21.50 22.20 20.20 21.45 0.0M
2023-05-05 21.85 22.30 21.20 21.50 0.0M
2023-05-04 22.35 22.35 21.15 21.90 0.0M
2023-05-03 23.15 23.15 20.50 21.60 0.0M
2023-05-02 22.80 23.15 21.75 22.50 0.0M
2023-04-28 21.75 22.65 21.60 22.30 0.0M
2023-04-27 22.70 22.70 21.30 21.85 0.0M
2023-04-26 22.35 22.35 21.20 22.25 0.0M
2023-04-25 22.70 22.90 21.15 21.60 0.0M
2023-04-24 22.10 22.80 22.10 22.60 0.0M
2023-04-21 23.30 23.30 22.60 22.75 0.0M
2023-04-20 22.75 23.40 22.40 22.75 0.0M
2023-04-19 22.90 22.90 21.80 22.15 0.0M
2023-04-18 22.85 22.85 21.60 22.25 0.0M
2023-04-17 23.00 23.00 21.90 22.20 0.0M
2023-04-13 23.15 24.70 22.30 22.95 0.0M
2023-04-12 23.40 23.40 22.40 22.80 0.0M
2023-04-11 24.30 24.60 22.40 22.90 0.0M
2023-04-10 23.35 23.80 22.20 23.45 0.0M
2023-04-06 23.55 23.80 21.70 22.35 0.0M
2023-04-05 22.00 23.90 19.35 22.25 0.1M
2023-04-03 18.40 21.00 17.90 20.50 0.0M
2023-03-31 17.90 18.50 17.20 18.15 0.0M
2023-03-29 17.50 17.80 16.25 17.25 0.0M
2023-03-28 18.35 18.35 17.05 17.30 0.0M
2023-03-27 19.20 19.20 17.30 17.85 0.0M
2023-03-24 19.15 19.70 18.20 18.65 0.0M
2023-03-23 19.70 19.70 18.65 18.85 0.0M
2023-03-22 19.80 19.80 19.00 19.55 0.0M
2023-03-21 19.65 19.65 18.50 19.25 0.0M
2023-03-20 18.40 19.35 18.40 18.85 0.0M
2023-03-17 20.50 20.50 18.50 18.90 0.0M
2023-03-16 19.35 20.60 19.35 19.90 0.0M
2023-03-15 21.45 21.45 19.75 19.90 0.0M
2023-03-14 21.45 21.45 20.20 20.35 0.0M
2023-03-13 22.45 22.45 20.20 20.45 0.0M
2023-03-10 21.45 21.75 20.60 20.90 0.0M
2023-03-09 21.40 21.75 20.65 21.25 0.0M
2023-03-08 21.45 21.45 20.55 20.95 0.0M
2023-03-06 21.45 21.90 20.70 21.05 0.0M
2023-03-03 20.85 21.85 20.85 21.55 0.0M
2023-03-02 20.65 21.65 20.60 20.85 0.0M
2023-03-01 20.60 22.10 20.15 20.65 0.0M
2023-02-28 20.90 21.90 19.50 20.60 0.0M
2023-02-27 21.80 21.80 20.20 20.90 0.0M
2023-02-24 21.35 22.45 21.15 21.55 0.0M
2023-02-23 22.20 22.65 20.80 21.30 0.0M
2023-02-22 23.05 23.60 21.35 21.95 0.0M
2023-02-21 23.85 23.85 22.70 22.80 0.0M
2023-02-20 23.80 23.80 22.25 23.15 0.0M
2023-02-17 23.85 23.85 22.90 23.05 0.0M
2023-02-16 23.75 23.80 23.10 23.30 0.0M
2023-02-15 23.65 24.25 22.75 23.35 0.0M
2023-02-14 24.00 24.40 23.40 23.70 0.0M
2023-02-13 24.85 24.90 22.75 24.00 0.0M
2023-02-10 24.80 24.90 24.25 24.65 0.0M
2023-02-09 24.80 25.40 24.20 24.40 0.0M
2023-02-08 24.25 25.40 23.15 24.75 0.1M
2023-02-07 24.45 24.45 23.10 23.95 0.0M
2023-02-06 23.35 24.90 23.35 24.35 0.0M
2023-02-03 25.40 25.40 22.80 24.00 0.0M
2023-02-02 24.55 25.50 24.35 24.55 0.0M
2023-02-01 25.00 26.40 24.60 25.45 0.0M
2023-01-31 25.30 25.40 24.55 24.75 0.0M
2023-01-30 25.25 25.50 24.55 24.80 0.0M
2023-01-27 25.45 25.50 24.35 24.80 0.0M
2023-01-25 26.40 26.40 24.30 25.10 0.0M
2023-01-24 26.35 26.90 25.70 26.00 0.0M
2023-01-23 25.90 27.85 25.20 25.70 0.0M
2023-01-20 25.70 26.50 25.20 25.85 0.0M
2023-01-19 26.00 26.05 25.45 25.55 0.0M
2023-01-18 26.95 27.45 25.60 26.00 0.0M
2023-01-17 25.70 27.50 25.60 26.65 0.1M
2023-01-16 24.20 29.70 24.20 26.20 0.6M
2023-01-13 24.35 25.10 24.30 24.75 0.0M
2023-01-12 24.50 26.00 24.50 25.05 0.0M
2023-01-11 25.85 25.85 24.25 24.90 0.0M
2023-01-10 25.30 25.35 24.05 24.40 0.0M
2023-01-09 27.15 27.15 24.40 25.05 0.0M
2023-01-06 26.65 26.95 25.00 26.00 0.0M
2023-01-05 28.00 28.00 26.00 26.35 0.0M
2023-01-04 25.30 27.70 25.00 27.10 0.2M
2023-01-03 25.35 25.80 23.00 25.35 0.0M
2023-01-02 24.30 24.60 23.75 24.05 0.0M