Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 288.95
+3.35 (1.17%)
At close: Sep 2, 2025
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 289.75 | 295.20 | 286.55 | 288.95 | 288.95 | 1.17% | 33,314 |
| Sep 1, 2025 | 285.80 | 286.25 | 279.10 | 285.60 | 285.60 | 1.78% | 17,879 |
| Aug 29, 2025 | 283.70 | 287.05 | 280.00 | 280.60 | 280.60 | -1.42% | 26,016 |
| Aug 28, 2025 | 279.85 | 286.00 | 275.00 | 284.65 | 284.65 | 0.55% | 43,240 |
| Aug 26, 2025 | 292.10 | 292.10 | 282.00 | 283.10 | 283.10 | -3.18% | 18,956 |
| Aug 25, 2025 | 295.50 | 296.40 | 291.80 | 292.40 | 292.40 | -0.59% | 20,940 |
| Aug 22, 2025 | 301.45 | 302.60 | 293.50 | 294.15 | 294.15 | -2.60% | 22,577 |
| Aug 21, 2025 | 305.30 | 306.50 | 300.00 | 302.00 | 302.00 | -1.15% | 15,688 |
| Aug 20, 2025 | 306.00 | 311.20 | 304.40 | 305.50 | 305.50 | 0.16% | 19,823 |
| Aug 19, 2025 | 294.75 | 305.95 | 293.50 | 305.00 | 305.00 | 3.88% | 30,605 |
| Aug 18, 2025 | 292.80 | 295.70 | 290.55 | 293.60 | 293.60 | 2.35% | 21,758 |
| Aug 14, 2025 | 290.20 | 292.90 | 286.25 | 286.85 | 286.85 | -1.75% | 21,141 |
| Aug 13, 2025 | 294.95 | 296.05 | 290.00 | 291.95 | 291.95 | -0.19% | 8,860 |
| Aug 12, 2025 | 298.75 | 298.75 | 292.00 | 292.50 | 292.50 | -1.12% | 18,800 |
| Aug 11, 2025 | 300.95 | 300.95 | 292.95 | 295.80 | 295.80 | -0.82% | 17,943 |
| Aug 8, 2025 | 301.95 | 306.15 | 295.70 | 298.25 | 298.25 | -1.11% | 28,326 |
| Aug 7, 2025 | 301.70 | 306.10 | 296.70 | 301.60 | 301.60 | -2.46% | 61,299 |
| Aug 6, 2025 | 315.00 | 315.00 | 303.00 | 309.20 | 309.20 | -1.50% | 25,721 |
| Aug 5, 2025 | 313.35 | 320.65 | 310.55 | 313.90 | 313.90 | -0.84% | 19,927 |
| Aug 4, 2025 | 319.60 | 319.60 | 313.25 | 316.55 | 316.55 | 0.65% | 13,565 |
| 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 |