Aarvee Denims and Exports Ltd. - AARVEEDEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	183.99	175.8	175.8	183.99	171	27,371
September 04, 2025	178.6	179.1	179.1	184	178.5	7,523
September 03, 2025	181	177.38	177.38	181	177	8,720
September 02, 2025	189.8	180.1	180.1	189.8	177.06	23,123
September 01, 2025	191.79	184.93	184.93	191.8	182	19,352
August 29, 2025	185	183.3	183.3	186.5	179.8	7,122
August 28, 2025	177	180.45	180.45	184.4	175	28,153
August 26, 2025	182	175.62	175.62	185	174.47	31,073
August 25, 2025	191.99	183.66	183.66	194	181	18,064
August 22, 2025	191.5	188.01	188.01	191.5	187.06	13,120
August 21, 2025	196.95	189.3	189.3	196.95	188.3	16,124
August 20, 2025	192.99	191.1	191.1	194.35	186.05	25,384
August 19, 2025	178	184.6	184.6	187.05	174.61	31,741
August 18, 2025	170.02	178.15	178.15	181.3	170.02	55,466
August 14, 2025	179.2	178.97	178.97	180.9	175.5	22,692
August 13, 2025	178	179.45	179.45	181.95	177.9	31,107
August 12, 2025	179.8	178.01	178.01	180	175.1	10,325
August 11, 2025	176	175.48	175.48	183.5	173	15,178
August 08, 2025	182.3	176.67	176.67	182.75	175	12,512
August 07, 2025	177.65	178.22	178.22	182.75	172.05	28,864
August 06, 2025	166.98	175.81	175.81	178	166.98	55,138
August 05, 2025	167.7	169.63	169.63	173.58	162	45,061
August 04, 2025	164	165.32	165.32	167.45	162.15	14,390
August 01, 2025	155	166.03	166.03	166.03	155	23,956
July 31, 2025	165.65	158.13	158.13	165.65	157.5	46,539
July 30, 2025	169.99	165.73	165.73	169.99	165	10,674
July 29, 2025	169.17	168.65	168.65	174.95	165	22,217
July 28, 2025	178.99	170.02	170.02	178.99	169.8	41,691
July 25, 2025	175	172.65	172.65	175.5	170	36,247
July 24, 2025	173.99	173.79	173.79	175	171.61	107,984
July 23, 2025	161.01	171.61	171.61	171.61	161.01	58,986
July 22, 2025	165.8	163.44	163.44	167.95	161.09	41,614
July 21, 2025	162	166.45	166.45	166.45	162	86,367
July 18, 2025	158.1	158.53	158.53	159	158.1	21,950
July 17, 2025	158.45	157.01	157.01	158.6	157.01	14,894
July 16, 2025	157.15	157.56	157.56	157.56	157	13,734
July 15, 2025	156.5	157.56	157.56	157.56	156	13,229
July 14, 2025	155.92	156	156	156	155.5	15,032
July 11, 2025	154.25	154.41	154.41	154.41	154	41,457
July 10, 2025	155.5	155.5	155.5	155.5	155.5	15,446
July 09, 2025	155	154.5	154.5	156	154.5	13,167
July 08, 2025	155	154.25	154.25	155	154.25	103,583
July 07, 2025	151	154.02	154.02	154.02	150	15,597
July 04, 2025	151	151	151	151.9	150	13,606
July 03, 2025	149.1	149.5	149.5	150	149.1	46,869
July 02, 2025	148.7	148	148	148.7	147.26	20,850
July 01, 2025	147	148.7	148.7	148.75	147	19,836
June 30, 2025	150.9	148	148	150.9	148	9,025
June 27, 2025	151	150.9	150.9	152	150.9	12,212
June 26, 2025	150.15	150.15	150.15	150.15	148.65	23,039
June 25, 2025	145	147.21	147.21	147.21	145	13,539
June 24, 2025	144.3	144.33	144.33	144.33	144.3	3,316
June 23, 2025	143	141.5	141.5	144	141.5	26,442
June 20, 2025	137.3	142.43	142.43	142.43	137.3	30,487
June 19, 2025	139.64	139.64	139.64	139.64	139.64	2,353
June 18, 2025	142.49	142.49	142.49	142.49	142.49	1,898
June 17, 2025	145.4	145.4	145.4	145.4	145.4	2,823
June 16, 2025	148.5	148.37	148.37	148.5	148.37	33,083
June 13, 2025	151.4	151.4	151.4	151.4	151.4	9,014
June 12, 2025	155	154.49	154.49	155	154.49	19,460

Aarvee Denims and Exports Ltd. (AARVEEDEN.NS) NSE