Arvee Labs

ARVE
🏛️ india →
163.00
Last Update: 2025-09-29
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
2021-12-31 86.00 90.00 83.15 87.25 0.0M
2021-12-30 85.00 85.00 82.30 83.20 0.0M
2021-12-29 82.35 84.90 82.00 82.60 0.0M
2021-12-28 81.05 88.00 78.20 82.90 0.0M
2021-12-27 84.15 89.90 75.75 81.70 0.0M
2021-12-24 86.95 87.00 81.45 84.15 0.0M
2021-12-23 81.10 84.75 80.15 80.75 0.0M
2021-12-22 80.95 84.95 80.05 81.05 0.0M
2021-12-21 89.00 89.00 74.50 81.25 0.0M
2021-12-20 80.60 90.25 78.45 82.75 0.0M
2021-12-17 81.15 83.65 81.00 82.45 0.0M
2021-12-16 84.65 84.70 81.60 82.70 0.0M
2021-12-15 85.00 85.00 81.10 82.70 0.0M
2021-12-14 91.90 91.90 79.75 83.20 0.0M
2021-12-13 85.00 90.00 79.20 88.45 0.0M
2021-12-10 82.90 85.50 79.00 84.95 0.0M
2021-12-09 79.00 85.00 79.00 81.20 0.0M
2021-12-08 81.55 87.20 71.50 82.40 0.0M
2021-12-07 80.00 80.00 76.50 79.40 0.0M
2021-12-06 79.00 81.00 76.05 79.40 0.0M
2021-12-03 74.05 77.80 74.00 77.20 0.0M
2021-12-02 73.25 77.65 73.10 74.10 0.0M
2021-12-01 78.70 78.75 76.20 76.20 0.0M
2021-11-30 80.50 80.50 76.00 76.45 0.0M
2021-11-29 79.50 79.50 73.10 79.20 0.0M
2021-11-26 76.65 76.65 74.15 75.95 0.0M
2021-11-25 79.20 79.25 72.65 73.25 0.0M
2021-11-24 75.35 75.85 71.05 75.50 0.0M
2021-11-23 71.15 77.50 71.00 72.25 0.0M
2021-11-22 77.55 77.60 70.30 74.70 0.0M
2021-11-18 75.45 75.55 72.15 73.95 0.0M
2021-11-17 76.00 76.00 73.20 75.55 0.0M
2021-11-16 77.05 77.80 74.10 76.95 0.0M
2021-11-15 77.95 78.00 71.30 77.60 0.0M
2021-11-12 75.95 75.95 72.65 74.45 0.0M
2021-11-11 70.40 76.00 70.40 75.70 0.0M
2021-11-10 72.20 76.90 71.90 72.65 0.0M
2021-11-09 71.50 76.00 70.30 75.65 0.0M
2021-11-08 74.85 74.85 71.80 72.95 0.0M
2021-11-04 73.60 76.95 69.70 72.65 0.0M
2021-11-03 70.30 73.65 69.15 73.30 0.0M
2021-11-02 69.00 72.45 69.00 72.40 0.0M
2021-11-01 73.65 73.65 69.45 70.20 0.0M
2021-10-29 73.95 74.00 68.85 72.95 0.0M
2021-10-28 74.95 75.00 71.20 72.45 0.0M
2021-10-27 78.00 82.40 74.60 74.90 0.0M
2021-10-26 79.00 83.90 78.00 78.50 0.0M
2021-10-25 84.95 88.55 81.30 82.00 0.0M
2021-10-22 90.00 90.00 85.25 85.55 0.0M
2021-10-21 92.60 92.60 84.00 88.45 0.0M
2021-10-20 86.05 88.50 84.00 88.40 0.0M
2021-10-19 89.10 89.10 87.15 87.75 0.0M
2021-10-18 86.05 89.90 86.05 89.30 0.0M
2021-10-14 88.10 89.95 84.20 88.60 0.0M
2021-10-13 87.00 89.95 87.00 88.10 0.0M
2021-10-12 89.00 90.00 84.55 88.70 0.0M
2021-10-11 86.00 90.00 86.00 89.00 0.0M
2021-10-08 89.50 90.00 87.30 89.00 0.0M
2021-10-07 89.95 89.95 86.00 89.50 0.0M
2021-10-06 89.00 89.95 87.55 89.95 0.0M
2021-10-05 88.00 89.00 85.00 89.00 0.0M
2021-10-04 85.00 90.25 85.00 88.00 0.0M
2021-10-01 83.65 90.00 83.65 88.75 0.0M
2021-09-30 88.50 88.50 88.00 88.00 0.0M
2021-09-29 86.35 90.45 86.35 88.50 0.0M
2021-09-28 88.10 90.05 88.10 90.05 0.0M
2021-09-27 92.70 92.70 88.00 88.00 0.0M
2021-09-24 82.55 91.15 82.55 90.85 0.0M
2021-09-23 89.00 90.05 86.00 86.85 0.0M
2021-09-22 84.25 88.65 83.00 88.60 0.0M
2021-09-21 89.45 89.45 84.15 84.45 0.0M
2021-09-20 96.60 96.60 87.40 88.55 0.0M
2021-09-17 95.00 95.00 92.00 92.00 0.0M
2021-09-16 91.05 94.40 90.05 93.10 0.0M
2021-09-15 95.20 95.20 90.00 91.50 0.0M
2021-09-14 92.00 93.40 90.00 93.40 0.0M
2021-09-13 95.00 95.00 91.90 91.90 0.0M
2021-09-09 94.00 94.00 91.15 91.65 0.0M
2021-09-08 96.00 96.00 92.05 95.90 0.0M
2021-09-07 99.50 99.50 93.00 96.00 0.0M
2021-09-06 95.00 97.05 94.60 96.00 0.0M
2021-09-03 91.20 95.95 91.20 92.45 0.0M
2021-09-02 89.50 98.10 89.50 95.00 0.0M
2021-09-01 94.00 94.00 90.00 93.45 0.0M
2021-08-31 95.00 95.00 90.25 94.00 0.0M
2021-08-30 95.00 95.00 89.00 95.00 0.0M
2021-08-27 95.00 98.50 91.10 92.90 0.0M
2021-08-26 95.00 95.00 86.60 95.00 0.0M
2021-08-25 95.00 95.00 90.25 91.15 0.0M
2021-08-24 95.00 95.00 95.00 95.00 0.0M
2021-08-23 97.85 100.00 93.00 95.00 0.0M
2021-08-20 96.10 100.90 91.45 97.85 0.0M
2021-08-18 89.00 97.00 87.90 96.10 0.0M
2021-08-17 90.40 94.90 90.40 92.50 0.0M
2021-08-16 93.00 97.65 88.35 90.40 0.0M
2021-08-13 95.50 95.50 92.65 93.00 0.0M
2021-08-12 100.15 100.15 97.00 97.50 0.0M
2021-08-11 100.00 102.30 97.80 100.15 0.0M
2021-08-10 110.00 110.00 102.30 102.85 0.0M
2021-08-09 104.00 110.00 104.00 107.65 0.0M
2021-08-06 106.00 109.00 106.00 106.00 0.0M
2021-08-05 104.00 106.50 104.00 105.50 0.0M
2021-08-04 104.20 110.00 104.20 108.00 0.0M
2021-08-03 110.00 110.00 104.00 106.75 0.0M
2021-08-02 109.50 113.85 104.00 105.00 0.0M
2021-07-30 104.00 108.70 104.00 108.60 0.0M
2021-07-29 105.00 108.75 105.00 108.75 0.0M
2021-07-28 110.00 110.00 103.20 108.80 0.0M
2021-07-27 105.00 110.00 102.60 107.25 0.0M
2021-07-26 105.70 109.35 104.25 105.00 0.0M
2021-07-23 109.80 109.80 104.00 109.70 0.0M
2021-07-22 110.00 110.00 105.00 105.00 0.0M
2021-07-20 104.25 111.30 104.25 110.00 0.0M
2021-07-19 112.00 113.00 102.60 106.00 0.0M
2021-07-16 108.00 108.00 105.00 108.00 0.0M
2021-07-15 113.00 113.00 108.00 108.00 0.0M
2021-07-14 104.55 114.50 104.55 108.90 0.0M
2021-07-13 107.15 112.50 104.05 109.35 0.0M
2021-07-12 104.50 110.00 104.50 107.15 0.0M
2021-07-09 106.00 108.90 105.00 106.00 0.0M
2021-07-08 110.00 110.00 105.00 108.90 0.0M
2021-07-07 107.45 111.00 106.05 108.55 0.0M
2021-07-06 115.25 115.25 105.00 107.45 0.0M
2021-07-05 102.00 111.75 102.00 109.80 0.0M
2021-07-02 107.05 111.75 106.20 106.75 0.0M
2021-07-01 109.55 113.75 104.10 111.75 0.0M
2021-06-30 112.00 115.00 108.05 109.55 0.0M
2021-06-29 113.80 115.95 113.00 113.65 0.0M
2021-06-28 113.00 119.00 111.95 113.80 0.0M
2021-06-25 118.10 120.00 109.75 117.80 0.0M
2021-06-24 115.95 115.95 110.20 115.50 0.0M
2021-06-23 120.75 120.75 109.35 115.95 0.0M
2021-06-22 115.00 121.00 114.00 115.05 0.0M
2021-06-21 122.95 122.95 111.60 120.00 0.0M
2021-06-18 118.50 123.00 117.00 117.45 0.0M
2021-06-17 125.75 126.00 119.50 123.15 0.0M
2021-06-16 127.50 127.75 121.25 125.75 0.0M
2021-06-15 127.70 127.75 115.65 127.50 0.0M
2021-06-14 121.70 121.70 121.70 121.70 0.0M
2021-06-11 115.95 115.95 115.95 115.95 0.0M
2021-06-10 110.45 110.45 110.45 110.45 0.0M
2021-06-09 105.20 105.20 105.20 105.20 0.0M
2021-06-08 100.20 100.20 100.20 100.20 0.0M
2021-06-07 86.45 95.45 86.45 95.45 0.0M
2021-06-04 90.95 90.95 90.95 90.95 0.0M
2021-06-03 95.70 95.70 95.70 95.70 0.0M
2021-06-02 100.70 100.70 100.70 100.70 0.0M
2021-06-01 106.00 106.00 105.95 105.95 0.0M
2021-05-31 111.50 111.50 111.50 111.50 0.0M
2021-05-28 117.35 117.35 117.35 117.35 0.0M
2021-05-27 123.50 123.50 123.50 123.50 0.0M
2021-05-26 129.85 133.00 129.85 129.95 0.0M
2021-05-25 136.65 136.65 136.65 136.65 0.0M
2021-05-24 143.80 143.80 143.80 143.80 0.0M
2021-05-21 151.35 151.35 151.35 151.35 0.0M
2021-05-20 159.30 159.30 159.30 159.30 0.0M
2021-05-19 167.65 167.65 167.65 167.65 0.0M
2021-05-18 176.45 176.45 176.45 176.45 0.0M
2021-05-17 185.70 185.70 185.70 185.70 0.0M
2021-05-14 215.95 215.95 195.45 195.45 0.0M
2021-05-12 205.70 205.70 205.70 205.70 0.0M
2021-05-11 195.95 195.95 195.95 195.95 0.0M
2021-05-10 186.65 186.65 186.65 186.65 0.0M
2021-05-07 177.80 177.80 177.80 177.80 0.0M
2021-05-06 169.35 169.35 169.35 169.35 0.0M
2021-05-05 161.30 161.30 161.30 161.30 0.0M
2021-05-04 153.65 153.65 153.65 153.65 0.0M
2021-05-03 146.35 146.35 146.35 146.35 0.0M
2021-04-30 139.40 139.40 139.00 139.40 0.0M
2021-04-29 132.80 132.80 132.80 132.80 0.0M
2021-04-28 126.50 126.50 126.50 126.50 0.0M
2021-04-27 120.50 120.50 120.50 120.50 0.0M
2021-04-26 114.80 114.80 112.00 114.80 0.0M
2021-04-23 109.35 109.35 109.35 109.35 0.0M
2021-04-22 104.15 104.15 104.15 104.15 0.0M
2021-04-20 99.20 99.20 99.20 99.20 0.0M
2021-04-19 94.50 94.50 94.50 94.50 0.0M
2021-04-16 90.00 90.00 90.00 90.00 0.0M
2021-04-15 85.75 85.75 85.75 85.75 0.0M
2021-04-13 81.70 81.70 81.70 81.70 0.0M
2021-04-12 77.85 77.85 74.15 77.85 0.0M
2021-04-09 74.15 74.15 74.15 74.15 0.0M
2021-04-08 70.65 70.65 70.60 70.65 0.0M
2021-04-07 67.30 67.30 67.30 67.30 0.0M
2021-04-06 64.10 64.10 64.10 64.10 0.0M
2021-04-05 61.05 61.05 61.05 61.05 0.0M
2021-04-01 58.15 58.15 58.15 58.15 0.0M
2021-03-31 55.40 55.40 55.40 55.40 0.0M
2021-03-26 52.80 52.80 52.80 52.80 0.0M
2021-03-25 50.30 50.30 50.30 50.30 0.0M
2021-03-24 47.95 47.95 47.95 47.95 0.0M
2021-03-23 45.70 45.70 45.70 45.70 0.0M
2021-03-22 43.55 43.55 43.55 43.55 0.0M