Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 314.50
-1.50 (-0.47%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 317.60 | 319.40 | 309.10 | 314.50 | 314.50 | -0.47% | 47,268 |
| Jul 31, 2025 | 313.15 | 324.00 | 313.15 | 316.00 | 316.00 | -4.37% | 23,620 |
| Jul 30, 2025 | 330.05 | 333.05 | 324.40 | 330.45 | 330.45 | -0.47% | 47,978 |
| Jul 29, 2025 | 336.05 | 350.00 | 326.25 | 332.00 | 332.00 | -1.10% | 73,083 |
| Jul 28, 2025 | 336.60 | 339.00 | 329.00 | 335.70 | 335.70 | 0.33% | 19,797 |
| Jul 25, 2025 | 345.95 | 347.00 | 333.00 | 334.60 | 334.60 | -1.67% | 21,232 |
| Jul 24, 2025 | 338.00 | 348.80 | 337.80 | 340.30 | 336.55 | 1.04% | 32,402 |
| Jul 23, 2025 | 339.30 | 339.70 | 334.40 | 336.80 | 333.09 | -0.60% | 15,247 |
| Jul 22, 2025 | 341.00 | 344.25 | 338.10 | 338.85 | 335.12 | -0.62% | 5,389 |
| Jul 21, 2025 | 339.05 | 342.15 | 338.85 | 340.95 | 337.19 | -0.34% | 10,350 |
| Jul 18, 2025 | 347.85 | 347.90 | 340.80 | 342.10 | 338.33 | -1.26% | 4,405 |
| Jul 17, 2025 | 344.00 | 348.70 | 343.95 | 346.45 | 342.63 | 0.73% | 8,333 |
| Jul 16, 2025 | 342.70 | 345.00 | 338.30 | 343.95 | 340.16 | 0.88% | 10,097 |
| Jul 15, 2025 | 335.00 | 343.10 | 335.00 | 340.95 | 337.19 | 0.66% | 18,688 |
| Jul 14, 2025 | 336.20 | 339.55 | 332.45 | 338.70 | 334.97 | 0.73% | 22,014 |
| Jul 11, 2025 | 340.85 | 343.25 | 335.60 | 336.25 | 332.55 | -2.21% | 21,460 |
| Jul 10, 2025 | 344.70 | 346.65 | 341.20 | 343.85 | 340.06 | - | 5,237 |
| Jul 9, 2025 | 343.65 | 350.00 | 343.25 | 343.85 | 340.06 | -0.99% | 15,664 |
| Jul 8, 2025 | 352.00 | 356.35 | 340.50 | 347.30 | 343.47 | 0.32% | 43,641 |
| Jul 7, 2025 | 342.95 | 350.45 | 342.95 | 346.20 | 342.39 | -1.00% | 6,288 |
| Jul 4, 2025 | 348.00 | 353.15 | 348.00 | 349.70 | 345.85 | 0.34% | 21,362 |
| Jul 3, 2025 | 345.10 | 353.00 | 345.10 | 348.50 | 344.66 | -0.43% | 12,841 |
| Jul 2, 2025 | 351.55 | 353.70 | 348.00 | 350.00 | 346.14 | -0.46% | 11,620 |
| Jul 1, 2025 | 354.00 | 354.00 | 347.20 | 351.60 | 347.73 | -0.42% | 21,137 |
| Jun 30, 2025 | 352.95 | 356.00 | 349.25 | 353.10 | 349.21 | -0.47% | 15,296 |
| Jun 27, 2025 | 356.55 | 358.45 | 352.50 | 354.75 | 350.84 | 0.34% | 14,249 |
| Jun 26, 2025 | 360.05 | 362.10 | 353.15 | 353.55 | 349.65 | -0.25% | 11,047 |
| Jun 25, 2025 | 349.65 | 355.00 | 346.95 | 354.45 | 350.54 | 1.17% | 16,073 |
| Jun 24, 2025 | 351.35 | 357.75 | 349.50 | 350.35 | 346.49 | -1.28% | 23,678 |
| Jun 23, 2025 | 340.00 | 355.20 | 340.00 | 354.90 | 350.99 | 1.52% | 17,761 |
| Jun 20, 2025 | 335.05 | 352.00 | 331.10 | 349.60 | 345.75 | 2.58% | 27,531 |
| Jun 19, 2025 | 336.95 | 341.50 | 335.75 | 340.80 | 337.04 | 0.71% | 16,399 |
| Jun 18, 2025 | 350.95 | 350.95 | 337.10 | 338.40 | 334.67 | -2.37% | 19,803 |
| Jun 17, 2025 | 344.80 | 351.20 | 344.80 | 346.60 | 342.78 | -0.09% | 17,251 |
| Jun 16, 2025 | 346.10 | 356.20 | 343.30 | 346.90 | 343.08 | -1.49% | 21,714 |
| Jun 13, 2025 | 345.80 | 354.15 | 345.80 | 352.15 | 348.27 | -0.23% | 15,314 |
| Jun 12, 2025 | 362.35 | 365.00 | 352.00 | 352.95 | 349.06 | -2.77% | 20,592 |
| Jun 11, 2025 | 367.35 | 369.20 | 359.85 | 363.00 | 359.00 | -1.04% | 13,449 |
| Jun 10, 2025 | 358.85 | 370.00 | 358.85 | 366.80 | 362.76 | 2.17% | 48,920 |
| Jun 9, 2025 | 357.65 | 365.30 | 356.75 | 359.00 | 355.04 | 0.72% | 12,813 |
| Jun 6, 2025 | 350.15 | 357.90 | 347.60 | 356.45 | 352.52 | 1.80% | 17,819 |
| Jun 5, 2025 | 350.75 | 356.25 | 349.05 | 350.15 | 346.29 | -0.79% | 7,330 |
| Jun 4, 2025 | 349.95 | 359.00 | 348.10 | 352.95 | 349.06 | 1.16% | 36,252 |
| Jun 3, 2025 | 348.05 | 354.75 | 347.40 | 348.90 | 345.06 | -0.51% | 25,888 |
| Jun 2, 2025 | 356.95 | 356.95 | 350.10 | 350.70 | 346.84 | -2.11% | 35,928 |
| May 30, 2025 | 362.85 | 362.85 | 357.10 | 358.25 | 354.30 | -0.90% | 12,914 |
| May 29, 2025 | 365.45 | 366.45 | 359.00 | 361.50 | 357.52 | -0.54% | 11,658 |
| May 28, 2025 | 363.20 | 364.70 | 359.25 | 363.45 | 359.45 | 0.14% | 10,311 |
| May 27, 2025 | 354.65 | 365.15 | 354.65 | 362.95 | 358.95 | 2.43% | 30,324 |
| May 26, 2025 | 369.25 | 369.25 | 350.65 | 354.35 | 350.45 | -3.29% | 50,997 |