Arvind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	542.65	542.65	525.00	526.10	526.10	-1.14%	17,769
Jul 9, 2026	523.00	541.00	523.00	532.15	532.15	1.25%	26,097
Jul 8, 2026	530.40	546.10	522.00	525.60	525.60	-2.45%	43,350
Jul 7, 2026	547.35	557.05	536.25	538.80	538.80	-1.33%	146,995
Jul 6, 2026	556.50	568.00	538.70	546.05	546.05	-4.16%	210,570
Jul 3, 2026	565.00	575.60	563.00	569.75	569.75	0.25%	89,767
Jul 2, 2026	567.55	570.90	547.20	568.35	568.35	1.45%	31,846
Jul 1, 2026	582.65	584.15	556.05	560.20	560.20	-4.45%	59,987
Jun 30, 2026	550.70	600.00	550.70	586.30	586.30	6.79%	207,889
Jun 29, 2026	547.75	559.80	540.25	549.00	549.00	-0.20%	75,140
Jun 25, 2026	563.65	570.00	541.50	550.10	550.10	-1.03%	66,844
Jun 24, 2026	520.40	560.95	517.75	555.85	555.85	6.33%	107,347
Jun 23, 2026	512.50	527.50	511.00	522.75	522.75	2.89%	37,217
Jun 22, 2026	520.65	524.35	506.25	508.05	508.05	-1.66%	20,068
Jun 19, 2026	509.40	519.60	505.70	516.65	516.65	1.14%	31,007
Jun 18, 2026	500.95	512.35	496.80	510.85	510.85	2.67%	34,522
Jun 17, 2026	497.10	500.00	480.75	497.55	497.55	0.18%	44,672
Jun 16, 2026	502.70	504.00	490.40	496.65	496.65	-0.51%	24,634
Jun 15, 2026	491.30	517.95	491.30	499.20	499.20	0.91%	51,588
Jun 12, 2026	502.95	504.20	492.00	494.70	494.70	0.37%	9,500
Jun 11, 2026	491.35	507.40	486.05	492.90	492.90	-0.01%	26,250
Jun 10, 2026	499.95	505.75	490.55	492.95	492.95	-1.39%	9,466
Jun 9, 2026	493.85	502.60	493.85	499.90	499.90	1.61%	8,962
Jun 8, 2026	487.50	505.45	485.20	492.00	492.00	-0.36%	27,398
Jun 5, 2026	501.80	510.60	492.90	493.80	493.80	-1.74%	33,213
Jun 4, 2026	484.55	513.25	484.55	502.55	502.55	3.53%	65,753
Jun 3, 2026	501.40	501.45	482.70	485.40	485.40	-3.08%	46,484
Jun 2, 2026	479.15	503.00	479.15	500.85	500.85	4.38%	55,812
Jun 1, 2026	487.85	502.45	476.70	479.85	479.85	1.70%	187,427
May 29, 2026	479.95	491.35	466.95	471.85	471.85	-2.75%	70,302
May 27, 2026	489.15	496.00	484.05	485.20	485.20	-1.30%	19,856
May 26, 2026	487.85	500.15	481.75	491.60	491.60	1.99%	29,129
May 25, 2026	481.15	488.35	481.00	482.00	482.00	0.23%	10,127
May 22, 2026	490.20	492.65	475.75	480.90	480.90	-1.90%	24,604
May 21, 2026	492.65	498.00	483.00	490.20	490.20	0.65%	31,609
May 20, 2026	481.10	498.20	477.30	487.05	487.05	0.25%	63,737
May 19, 2026	470.50	489.50	469.80	485.85	485.85	2.76%	75,349
May 18, 2026	450.10	482.90	445.05	472.80	472.80	4.78%	370,927
May 15, 2026	438.00	455.00	436.30	451.25	451.25	2.85%	37,901
May 14, 2026	442.75	444.25	432.05	438.75	438.75	-0.90%	28,337
May 13, 2026	433.85	451.00	433.85	442.75	442.75	0.11%	33,376
May 12, 2026	441.45	458.40	434.80	442.25	442.25	0.19%	60,552
May 11, 2026	430.00	446.05	425.00	441.40	441.40	1.38%	84,475
May 8, 2026	449.00	451.65	429.20	435.40	435.40	-2.73%	122,440
May 7, 2026	403.00	460.35	403.00	447.60	447.60	14.89%	768,092
May 6, 2026	394.25	397.00	386.55	389.60	389.60	-1.10%	20,048
May 5, 2026	397.55	398.35	389.00	393.95	393.95	-1.09%	13,336
May 4, 2026	400.85	417.90	395.00	398.30	398.30	-0.06%	39,877
Apr 30, 2026	389.15	401.00	384.45	398.55	398.55	1.45%	14,968
Apr 29, 2026	395.05	401.55	391.00	392.85	392.85	-0.08%	10,031