Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 512.10
+11.30 (2.26%)
At close: Oct 28, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 499.55 | 538.00 | 491.30 | 512.10 | 512.10 | 2.26% | 230,740 |
| Oct 27, 2026 | 483.70 | 503.00 | 478.30 | 500.80 | 500.80 | 3.87% | 16,579 |
| Oct 26, 2026 | 480.10 | 489.50 | 473.40 | 482.15 | 482.15 | 0.23% | 17,078 |
| Oct 23, 2026 | 489.95 | 489.95 | 471.55 | 481.05 | 481.05 | -0.74% | 18,351 |
| Oct 22, 2026 | 494.75 | 494.75 | 481.40 | 484.65 | 484.65 | -2.04% | 23,313 |
| Oct 21, 2026 | 512.60 | 512.60 | 486.30 | 494.75 | 494.75 | -2.86% | 83,610 |
| Oct 19, 2026 | 521.15 | 526.35 | 507.30 | 509.30 | 509.30 | -3.11% | 7,610 |
| Oct 16, 2026 | 520.00 | 532.15 | 517.95 | 525.65 | 525.65 | 1.84% | 10,765 |
| Oct 15, 2026 | 527.80 | 529.00 | 514.50 | 516.15 | 516.15 | -2.43% | 9,053 |
| Oct 14, 2026 | 517.75 | 532.30 | 511.00 | 529.00 | 529.00 | 3.04% | 33,794 |
| Oct 13, 2026 | 512.70 | 516.00 | 498.95 | 513.40 | 513.40 | 0.37% | 9,416 |
| Oct 12, 2026 | 509.55 | 520.50 | 509.55 | 511.50 | 511.50 | 0.46% | 6,140 |
| Oct 9, 2026 | 512.40 | 514.45 | 500.00 | 509.15 | 509.15 | -0.25% | 34,872 |
| Oct 8, 2026 | 527.55 | 528.00 | 500.35 | 510.45 | 510.45 | -3.64% | 123,932 |
| Oct 7, 2026 | 539.00 | 539.00 | 526.35 | 529.75 | 529.75 | -0.87% | 23,974 |
| Oct 6, 2026 | 535.00 | 538.05 | 529.55 | 534.40 | 534.40 | 0.83% | 9,015 |
| Oct 5, 2026 | 539.00 | 539.00 | 525.85 | 530.00 | 530.00 | -0.90% | 16,809 |
| Oct 1, 2026 | 539.60 | 544.45 | 522.50 | 534.80 | 534.80 | -0.89% | 31,083 |
| Sep 30, 2026 | 549.75 | 549.75 | 535.85 | 539.60 | 539.60 | -0.61% | 25,634 |
| Sep 29, 2026 | 540.45 | 552.25 | 540.45 | 542.90 | 542.90 | -0.17% | 8,022 |
| Sep 28, 2026 | 543.95 | 551.65 | 542.25 | 543.85 | 543.85 | -1.12% | 12,475 |
| Sep 25, 2026 | 566.15 | 566.20 | 546.10 | 550.00 | 550.00 | -2.85% | 137,625 |
| Sep 24, 2026 | 545.70 | 571.70 | 545.70 | 566.15 | 566.15 | 3.31% | 46,436 |
| Sep 23, 2026 | 532.90 | 550.00 | 532.90 | 548.00 | 548.00 | 2.35% | 21,357 |
| Sep 22, 2026 | 541.20 | 541.40 | 530.90 | 535.40 | 535.40 | -0.53% | 23,478 |
| Sep 21, 2026 | 551.75 | 556.90 | 536.00 | 538.25 | 538.25 | -2.56% | 107,093 |
| Sep 18, 2026 | 544.30 | 555.15 | 542.65 | 552.40 | 552.40 | 1.99% | 32,256 |
| Sep 17, 2026 | 547.95 | 554.05 | 540.50 | 541.60 | 541.60 | -1.29% | 31,436 |
| Sep 16, 2026 | 553.75 | 561.65 | 532.85 | 548.70 | 548.70 | -0.14% | 29,912 |
| Sep 15, 2026 | 578.50 | 597.80 | 543.45 | 549.45 | 549.45 | -4.49% | 84,770 |
| Sep 11, 2026 | 564.95 | 578.70 | 552.75 | 575.25 | 575.25 | 0.99% | 29,319 |
| Sep 10, 2026 | 585.90 | 585.90 | 484.00 | 569.60 | 569.60 | -0.39% | 15,023 |
| Sep 9, 2026 | 581.40 | 607.00 | 566.50 | 571.85 | 571.85 | -1.63% | 72,787 |
| Sep 8, 2026 | 564.45 | 584.00 | 556.30 | 581.35 | 581.35 | 2.99% | 51,591 |
| Sep 7, 2026 | 560.25 | 567.00 | 549.60 | 564.45 | 564.45 | 1.97% | 33,363 |
| Sep 4, 2026 | 569.15 | 569.15 | 552.35 | 553.55 | 553.55 | -1.52% | 12,986 |
| Sep 3, 2026 | 577.75 | 577.75 | 561.65 | 566.60 | 562.10 | -1.07% | 59,447 |
| Sep 2, 2026 | 557.40 | 578.00 | 548.50 | 572.70 | 568.15 | 2.72% | 51,740 |
| Sep 1, 2026 | 558.40 | 564.65 | 552.05 | 557.55 | 553.12 | 0.38% | 13,060 |
| Aug 31, 2026 | 547.65 | 564.25 | 537.15 | 555.45 | 551.04 | 2.23% | 51,101 |
| Aug 28, 2026 | 532.95 | 545.20 | 531.95 | 543.35 | 539.03 | 0.41% | 14,951 |
| Aug 27, 2026 | 536.35 | 546.00 | 533.15 | 541.15 | 536.85 | -0.55% | 35,763 |
| Aug 26, 2026 | 539.75 | 546.95 | 528.00 | 544.15 | 539.83 | 0.84% | 16,305 |
| Aug 25, 2026 | 526.30 | 541.00 | 525.85 | 539.60 | 535.31 | 1.56% | 35,599 |
| Aug 24, 2026 | 524.05 | 544.00 | 524.05 | 531.30 | 527.08 | -1.14% | 105,809 |
| Aug 21, 2026 | 539.35 | 539.35 | 528.75 | 537.40 | 533.13 | -0.24% | 38,823 |
| Aug 20, 2026 | 520.85 | 540.85 | 520.00 | 538.70 | 534.42 | 3.97% | 48,958 |
| Aug 19, 2026 | 527.00 | 532.25 | 512.00 | 518.15 | 514.03 | -1.69% | 117,005 |
| Aug 18, 2026 | 552.60 | 552.60 | 522.00 | 527.05 | 522.86 | -4.57% | 34,155 |
| Aug 17, 2026 | 570.40 | 570.40 | 538.65 | 552.30 | 547.91 | -3.40% | 72,186 |