Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 365.45
+15.05 (4.30%)
At close: Apr 2, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 340.05 | 352.00 | 340.05 | 350.40 | 350.40 | 3.26% | 20,189 |
| Mar 30, 2026 | 341.10 | 347.50 | 334.60 | 339.35 | 339.35 | -3.72% | 19,917 |
| Mar 27, 2026 | 360.60 | 362.70 | 345.00 | 352.45 | 352.45 | -2.69% | 25,899 |
| Mar 25, 2026 | 360.80 | 366.00 | 351.55 | 362.20 | 362.20 | 2.61% | 9,703 |
| Mar 24, 2026 | 376.00 | 376.00 | 344.00 | 353.00 | 353.00 | 2.01% | 14,096 |
| Mar 23, 2026 | 358.00 | 358.00 | 342.40 | 346.05 | 346.05 | -3.57% | 15,468 |
| Mar 20, 2026 | 359.00 | 369.50 | 358.15 | 358.85 | 358.85 | 0.57% | 18,939 |
| Mar 19, 2026 | 360.00 | 367.40 | 355.05 | 356.80 | 356.80 | -2.35% | 23,155 |
| Mar 18, 2026 | 353.00 | 373.00 | 350.85 | 365.40 | 365.40 | 3.00% | 41,182 |
| Mar 17, 2026 | 351.30 | 355.90 | 347.15 | 354.75 | 354.75 | 1.00% | 10,419 |
| Mar 16, 2026 | 340.15 | 352.75 | 336.40 | 351.25 | 351.25 | 1.89% | 12,290 |
| Mar 13, 2026 | 348.00 | 349.15 | 334.60 | 344.75 | 344.75 | -1.03% | 29,194 |
| Mar 12, 2026 | 333.00 | 358.15 | 325.75 | 348.35 | 348.35 | 4.61% | 25,926 |
| Mar 11, 2026 | 334.95 | 341.00 | 330.25 | 333.00 | 333.00 | -0.58% | 14,100 |
| Mar 10, 2026 | 331.40 | 336.65 | 331.40 | 334.95 | 334.95 | 1.10% | 9,394 |
| Mar 9, 2026 | 340.00 | 340.00 | 328.55 | 331.30 | 331.30 | -3.59% | 21,325 |
| Mar 6, 2026 | 340.05 | 349.65 | 340.05 | 343.65 | 343.65 | -0.75% | 12,019 |
| Mar 5, 2026 | 338.55 | 348.35 | 338.55 | 346.25 | 346.25 | 1.93% | 28,406 |
| Mar 4, 2026 | 336.05 | 343.75 | 331.65 | 339.70 | 339.70 | -1.39% | 23,090 |
| Mar 2, 2026 | 344.60 | 351.70 | 340.00 | 344.50 | 344.50 | -1.96% | 19,498 |
| Feb 27, 2026 | 352.40 | 357.40 | 346.25 | 351.40 | 351.40 | -0.26% | 18,360 |
| Feb 26, 2026 | 355.05 | 359.10 | 348.65 | 352.30 | 352.30 | -1.33% | 21,317 |
| Feb 25, 2026 | 357.60 | 365.65 | 355.05 | 357.05 | 357.05 | -0.14% | 26,219 |
| Feb 24, 2026 | 365.10 | 368.60 | 352.00 | 357.55 | 357.55 | -4.63% | 62,386 |
| Feb 23, 2026 | 376.85 | 381.00 | 371.05 | 374.90 | 374.90 | 1.97% | 33,218 |
| Feb 20, 2026 | 364.00 | 369.80 | 361.10 | 367.65 | 367.65 | 0.62% | 16,218 |
| Feb 19, 2026 | 375.20 | 377.15 | 363.35 | 365.40 | 365.40 | -3.12% | 21,319 |
| Feb 18, 2026 | 378.20 | 379.20 | 373.40 | 377.15 | 377.15 | -0.54% | 11,435 |
| Feb 17, 2026 | 376.90 | 384.70 | 373.40 | 379.20 | 379.20 | 0.61% | 24,402 |
| Feb 16, 2026 | 381.95 | 383.60 | 373.00 | 376.90 | 376.90 | -2.14% | 40,596 |
| Feb 13, 2026 | 360.00 | 395.10 | 354.70 | 385.15 | 385.15 | 5.06% | 214,763 |
| Feb 12, 2026 | 355.45 | 371.10 | 355.45 | 366.60 | 366.60 | 2.20% | 48,180 |
| Feb 11, 2026 | 364.85 | 370.00 | 356.35 | 358.70 | 358.70 | -2.58% | 37,654 |
| Feb 10, 2026 | 384.95 | 384.95 | 365.30 | 368.20 | 368.20 | -5.02% | 65,838 |
| Feb 9, 2026 | 371.70 | 394.10 | 371.70 | 387.65 | 387.65 | 5.24% | 75,163 |
| Feb 6, 2026 | 368.05 | 381.70 | 365.00 | 368.35 | 368.35 | -1.10% | 49,012 |
| Feb 5, 2026 | 370.95 | 379.00 | 367.00 | 372.45 | 372.45 | 0.11% | 55,962 |
| Feb 4, 2026 | 360.00 | 378.80 | 352.00 | 372.05 | 372.05 | 3.49% | 78,448 |
| Feb 3, 2026 | 370.05 | 387.80 | 355.00 | 359.50 | 359.50 | 10.23% | 216,571 |
| Feb 2, 2026 | 334.10 | 334.10 | 319.40 | 326.15 | 326.15 | -1.26% | 30,282 |
| Feb 1, 2026 | 314.75 | 334.00 | 314.70 | 330.30 | 330.30 | 5.54% | 65,359 |
| Jan 30, 2026 | 296.70 | 321.10 | 294.55 | 312.95 | 312.95 | 5.18% | 99,754 |
| Jan 29, 2026 | 301.25 | 302.05 | 292.25 | 297.55 | 297.55 | -0.28% | 26,455 |
| Jan 28, 2026 | 303.40 | 314.50 | 296.00 | 298.40 | 298.40 | -0.28% | 35,358 |
| Jan 27, 2026 | 310.90 | 313.90 | 297.05 | 299.25 | 299.25 | 0.52% | 48,113 |
| Jan 23, 2026 | 303.00 | 303.00 | 295.00 | 297.70 | 297.70 | -1.64% | 7,933 |
| Jan 22, 2026 | 312.50 | 312.75 | 301.00 | 302.65 | 302.65 | -1.24% | 14,710 |
| Jan 21, 2026 | 289.45 | 308.00 | 289.30 | 306.45 | 306.45 | 4.41% | 20,681 |
| Jan 20, 2026 | 294.00 | 298.25 | 291.75 | 293.50 | 293.50 | -0.15% | 18,678 |
| Jan 19, 2026 | 292.65 | 298.80 | 292.65 | 293.95 | 293.95 | -1.89% | 48,575 |