NSE: ARVSMART | Series: EQ
-
LTP
688.90
-31.40 (-4.36 %) -
Open
710.00
726.35 -
High
744.80
726.35 -
Low
684.50
705.30 -
Close
690.25
720.30 -
52W High
1,025.00
28 Nov, 2024 -
52W Low
635.55
18 Feb, 2025
Upper Circuit: 864.36
Lower Circuit: 576.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 710.00 | 744.80 | 684.50 | 688.90 | 690.25 | -30.05 | -4.17 | 1,025.00 | 635.55 | 475,977 | 33.57 Crore | 34,494 |
| 02 Apr, 2025 | 726.35 | 726.35 | 705.30 | 717.00 | 720.30 | 2.75 | 0.38 | 1,025.00 | 635.55 | 26,588 | 1.91 Crore | 5,134 |
| 01 Apr, 2025 | 708.00 | 722.50 | 699.15 | 719.30 | 717.55 | 11.55 | 1.64 | 1,025.00 | 635.55 | 27,986 | 1.99 Crore | 3,379 |
| 28 Mar, 2025 | 720.35 | 721.75 | 700.00 | 711.90 | 706.00 | -5.25 | -0.74 | 1,025.00 | 635.55 | 44,625 | 3.16 Crore | 5,505 |
| 27 Mar, 2025 | 710.00 | 717.80 | 690.65 | 710.50 | 711.25 | 7.15 | 1.02 | 1,025.00 | 635.55 | 58,807 | 4.13 Crore | 6,291 |
| 26 Mar, 2025 | 710.00 | 718.80 | 696.25 | 700.00 | 704.10 | 6.95 | 1 | 1,025.00 | 635.55 | 156,753 | 11.10 Crore | 16,285 |
| 25 Mar, 2025 | 724.00 | 731.00 | 689.95 | 694.00 | 697.15 | -24.65 | -3.42 | 1,025.00 | 635.55 | 54,274 | 3.81 Crore | 6,988 |
| 24 Mar, 2025 | 703.65 | 734.45 | 703.65 | 719.65 | 721.80 | 18.20 | 2.59 | 1,025.00 | 635.55 | 96,647 | 6.98 Crore | 12,972 |
| 21 Mar, 2025 | 704.00 | 725.00 | 698.05 | 703.00 | 703.60 | 5.85 | 0.84 | 1,025.00 | 635.55 | 62,495 | 4.43 Crore | 5,583 |
| 20 Mar, 2025 | 703.20 | 708.30 | 693.90 | 701.70 | 697.75 | 3.00 | 0.43 | 1,025.00 | 635.55 | 27,356 | 1.91 Crore | 4,641 |
| 19 Mar, 2025 | 684.40 | 714.95 | 676.05 | 692.20 | 694.75 | 10.35 | 1.51 | 1,025.00 | 635.55 | 50,588 | 3.54 Crore | 3,120 |
| 18 Mar, 2025 | 644.90 | 689.90 | 641.00 | 689.90 | 684.40 | 39.20 | 6.08 | 1,025.00 | 635.55 | 87,776 | 5.93 Crore | 4,095 |
| 17 Mar, 2025 | 651.35 | 673.70 | 639.10 | 640.00 | 645.20 | -10.25 | -1.56 | 1,025.00 | 635.55 | 48,941 | 3.20 Crore | 2,252 |
| 13 Mar, 2025 | 692.00 | 692.00 | 653.00 | 656.00 | 655.45 | -36.55 | -5.28 | 1,025.00 | 635.55 | 90,831 | 6.05 Crore | 5,871 |
| 12 Mar, 2025 | 668.15 | 703.00 | 666.00 | 693.95 | 692.00 | 25.95 | 3.9 | 1,025.00 | 635.55 | 67,607 | 4.63 Crore | 3,244 |
| 11 Mar, 2025 | 668.35 | 676.85 | 641.00 | 668.00 | 666.05 | -2.30 | -0.34 | 1,025.00 | 635.55 | 48,688 | 3.24 Crore | 2,487 |
| 10 Mar, 2025 | 703.80 | 723.95 | 665.60 | 669.70 | 668.35 | -26.70 | -3.84 | 1,025.00 | 635.55 | 37,480 | 2.56 Crore | 2,514 |
| 07 Mar, 2025 | 697.45 | 735.45 | 690.35 | 695.00 | 695.05 | 1.50 | 0.22 | 1,025.00 | 635.55 | 56,233 | 3.97 Crore | 3,549 |
| 06 Mar, 2025 | 687.30 | 702.00 | 685.05 | 697.00 | 693.55 | 10.45 | 1.53 | 1,025.00 | 635.55 | 44,521 | 3.09 Crore | 4,231 |
| 05 Mar, 2025 | 680.00 | 702.00 | 670.10 | 683.70 | 683.10 | 8.90 | 1.32 | 1,025.00 | 635.55 | 69,033 | 4.74 Crore | 4,167 |
| 04 Mar, 2025 | 650.00 | 696.10 | 650.00 | 671.25 | 674.20 | 8.80 | 1.32 | 1,025.00 | 635.55 | 57,267 | 3.89 Crore | 5,021 |