NSE: ARVSMART | Series: EQ
-
LTP
902.90
-52.95 (-5.54 %) -
Open
961.50
943.00 -
High
961.50
992.75 -
Low
898.15
940.05 -
Close
901.70
955.85 -
52W High
1,025.00
28 Nov, 2024 -
52W Low
750.00
25 Oct, 2024
Upper Circuit: 1,147.02
Lower Circuit: 764.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 961.50 | 961.50 | 898.15 | 902.90 | 901.70 | -54.15 | -5.67 | 1,025.00 | 750.00 | 54,726 | 5.03 Crore | 6,606 |
| 19 Dec, 2024 | 943.00 | 992.75 | 940.05 | 954.50 | 955.85 | 1.45 | 0.15 | 1,025.00 | 750.00 | 48,742 | 4.73 Crore | 4,292 |
| 18 Dec, 2024 | 980.00 | 980.00 | 950.00 | 954.10 | 954.40 | -21.10 | -2.16 | 1,025.00 | 750.00 | 20,464 | 1.97 Crore | 2,675 |
| 17 Dec, 2024 | 955.35 | 980.00 | 951.80 | 973.95 | 975.50 | 20.65 | 2.16 | 1,025.00 | 750.00 | 37,316 | 3.62 Crore | 3,705 |
| 16 Dec, 2024 | 930.05 | 961.90 | 924.15 | 958.00 | 954.85 | 10.45 | 1.11 | 1,025.00 | 750.00 | 39,639 | 3.74 Crore | 3,948 |
| 13 Dec, 2024 | 933.60 | 955.40 | 926.60 | 940.25 | 944.40 | -3.35 | -0.35 | 1,025.00 | 750.00 | 25,494 | 2.40 Crore | 3,786 |
| 12 Dec, 2024 | 950.30 | 959.90 | 936.00 | 942.00 | 947.75 | -2.55 | -0.27 | 1,025.00 | 750.00 | 17,604 | 1.66 Crore | 1,513 |
| 11 Dec, 2024 | 971.00 | 971.00 | 949.10 | 951.00 | 950.30 | -9.35 | -0.97 | 1,025.00 | 750.00 | 15,492 | 1.48 Crore | 1,677 |
| 10 Dec, 2024 | 973.30 | 973.30 | 950.00 | 957.50 | 959.65 | -2.00 | -0.21 | 1,025.00 | 750.00 | 29,355 | 2.81 Crore | 2,450 |
| 09 Dec, 2024 | 990.00 | 1,019.70 | 946.00 | 970.00 | 961.65 | -23.30 | -2.37 | 1,025.00 | 750.00 | 72,771 | 7.10 Crore | 4,538 |
| 06 Dec, 2024 | 975.00 | 994.65 | 962.05 | 987.00 | 984.95 | 14.30 | 1.47 | 1,025.00 | 750.00 | 38,799 | 3.82 Crore | 2,905 |
| 05 Dec, 2024 | 993.15 | 993.45 | 970.00 | 970.90 | 970.65 | -10.30 | -1.05 | 1,025.00 | 750.00 | 22,449 | 2.18 Crore | 1,912 |
| 04 Dec, 2024 | 990.85 | 999.45 | 966.10 | 982.35 | 980.95 | -9.90 | -1 | 1,025.00 | 750.00 | 29,092 | 2.85 Crore | 3,612 |
| 03 Dec, 2024 | 993.60 | 1,004.75 | 986.00 | 990.95 | 990.85 | -5.85 | -0.59 | 1,025.00 | 750.00 | 35,312 | 3.51 Crore | 2,893 |
| 02 Dec, 2024 | 997.95 | 1,021.80 | 984.00 | 994.50 | 996.70 | -1.05 | -0.11 | 1,025.00 | 750.00 | 48,017 | 4.79 Crore | 4,094 |
| 29 Nov, 2024 | 1,019.00 | 1,022.55 | 983.25 | 1,007.00 | 997.75 | -9.15 | -0.91 | 1,025.00 | 750.00 | 91,182 | 9.15 Crore | 6,428 |
| 28 Nov, 2024 | 978.80 | 1,025.00 | 958.30 | 998.20 | 1,006.90 | 37.80 | 3.9 | 1,025.00 | 750.00 | 195,673 | 19.65 Crore | 9,717 |
| 27 Nov, 2024 | 978.70 | 978.70 | 940.60 | 969.00 | 969.10 | 2.25 | 0.23 | 999.90 | 750.00 | 53,866 | 5.15 Crore | 3,981 |
| 26 Nov, 2024 | 965.05 | 982.00 | 952.75 | 962.00 | 966.85 | 13.45 | 1.41 | 999.90 | 750.00 | 70,769 | 6.84 Crore | 4,519 |
| 25 Nov, 2024 | 979.00 | 980.05 | 944.55 | 956.00 | 953.40 | 1.00 | 0.1 | 999.90 | 750.00 | 88,180 | 8.45 Crore | 5,035 |