Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 297.70
-4.95 (-1.64%)
At close: Jan 23, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 305.00 | 306.65 | 295.05 | 299.60 | 299.60 | -1.77% | 8,867 |
| Jan 14, 2026 | 300.45 | 306.20 | 297.10 | 305.00 | 305.00 | 1.51% | 5,425 |
| Jan 13, 2026 | 293.10 | 303.40 | 291.00 | 300.45 | 300.45 | 2.63% | 16,795 |
| Jan 12, 2026 | 303.45 | 303.45 | 286.65 | 292.75 | 292.75 | -1.10% | 11,244 |
| Jan 9, 2026 | 290.05 | 301.25 | 290.05 | 296.00 | 296.00 | -1.45% | 20,853 |
| Jan 8, 2026 | 309.65 | 317.95 | 298.90 | 300.35 | 300.35 | -3.00% | 22,023 |
| Jan 7, 2026 | 311.65 | 315.10 | 309.00 | 309.65 | 309.65 | -0.64% | 7,089 |
| Jan 6, 2026 | 316.55 | 316.55 | 310.85 | 311.65 | 311.65 | -1.92% | 7,566 |
| Jan 5, 2026 | 318.60 | 320.65 | 316.00 | 317.75 | 317.75 | -0.13% | 8,552 |
| Jan 2, 2026 | 318.45 | 320.00 | 316.50 | 318.15 | 318.15 | -0.11% | 5,969 |
| Jan 1, 2026 | 316.95 | 320.00 | 316.25 | 318.50 | 318.50 | 0.49% | 10,797 |
| Dec 31, 2025 | 312.50 | 317.95 | 312.35 | 316.95 | 316.95 | 1.26% | 8,607 |
| Dec 30, 2025 | 307.50 | 316.90 | 306.20 | 313.00 | 313.00 | 1.52% | 11,259 |
| Dec 29, 2025 | 308.20 | 311.65 | 306.90 | 308.30 | 308.30 | -0.93% | 9,171 |
| Dec 26, 2025 | 313.60 | 315.50 | 309.40 | 311.20 | 311.20 | -0.75% | 7,778 |
| Dec 24, 2025 | 314.75 | 318.70 | 312.85 | 313.55 | 313.55 | -1.15% | 10,782 |
| Dec 23, 2025 | 320.70 | 322.20 | 316.80 | 317.20 | 317.20 | -0.77% | 3,330 |
| Dec 22, 2025 | 319.90 | 321.00 | 316.00 | 319.65 | 319.65 | -0.06% | 13,314 |
| Dec 19, 2025 | 312.85 | 322.55 | 311.15 | 319.85 | 319.85 | 3.44% | 12,579 |
| Dec 18, 2025 | 311.35 | 314.50 | 308.05 | 309.20 | 309.20 | -1.84% | 6,408 |
| Dec 17, 2025 | 317.00 | 318.85 | 314.15 | 315.00 | 315.00 | -0.65% | 5,564 |
| Dec 16, 2025 | 319.05 | 321.40 | 314.00 | 317.05 | 317.05 | -1.48% | 10,886 |
| Dec 15, 2025 | 318.00 | 325.75 | 315.90 | 321.80 | 321.80 | 1.12% | 17,474 |
| Dec 12, 2025 | 321.25 | 325.90 | 315.80 | 318.25 | 318.25 | -2.18% | 28,193 |
| Dec 11, 2025 | 320.55 | 328.00 | 320.55 | 325.35 | 325.35 | 0.40% | 7,417 |
| Dec 10, 2025 | 327.50 | 332.00 | 322.00 | 324.05 | 324.05 | -1.04% | 11,076 |
| Dec 9, 2025 | 322.60 | 329.25 | 316.60 | 327.45 | 327.45 | 0.99% | 6,374 |
| Dec 8, 2025 | 337.85 | 337.85 | 318.95 | 324.25 | 324.25 | -2.20% | 9,296 |
| Dec 5, 2025 | 337.45 | 337.75 | 327.45 | 331.55 | 331.55 | -1.73% | 12,648 |
| Dec 4, 2025 | 340.55 | 343.80 | 336.90 | 337.40 | 337.40 | -1.37% | 11,051 |
| Dec 3, 2025 | 347.35 | 347.35 | 338.45 | 342.10 | 342.10 | -0.18% | 11,413 |
| Dec 2, 2025 | 344.95 | 347.60 | 339.15 | 342.70 | 342.70 | -0.57% | 11,380 |
| Dec 1, 2025 | 352.55 | 354.00 | 342.35 | 344.65 | 344.65 | -2.14% | 11,215 |
| Nov 28, 2025 | 356.00 | 356.60 | 351.00 | 352.20 | 352.20 | -1.07% | 17,040 |
| Nov 27, 2025 | 358.05 | 360.95 | 350.25 | 356.00 | 356.00 | -1.10% | 76,118 |
| Nov 26, 2025 | 356.95 | 361.00 | 353.75 | 359.95 | 359.95 | 0.83% | 19,330 |
| Nov 25, 2025 | 359.30 | 362.30 | 353.30 | 357.00 | 357.00 | -0.64% | 17,099 |
| Nov 24, 2025 | 346.20 | 360.50 | 346.20 | 359.30 | 359.30 | 3.25% | 41,173 |
| Nov 21, 2025 | 358.35 | 358.35 | 346.80 | 348.00 | 348.00 | -2.90% | 16,603 |
| Nov 20, 2025 | 362.60 | 362.60 | 354.90 | 358.40 | 358.40 | 0.42% | 26,610 |
| Nov 19, 2025 | 352.95 | 357.95 | 345.00 | 356.90 | 356.90 | 3.14% | 54,672 |
| Nov 18, 2025 | 335.05 | 347.65 | 331.65 | 346.05 | 346.05 | 3.34% | 27,182 |
| Nov 17, 2025 | 339.00 | 341.05 | 334.35 | 334.85 | 334.85 | -0.49% | 14,276 |
| Nov 14, 2025 | 344.45 | 347.05 | 334.95 | 336.50 | 336.50 | -2.15% | 12,405 |
| Nov 13, 2025 | 332.50 | 349.00 | 331.20 | 343.90 | 343.90 | 3.44% | 57,741 |
| Nov 12, 2025 | 327.50 | 333.65 | 326.40 | 332.45 | 332.45 | 1.85% | 39,538 |