Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 537.40
-1.30 (-0.24%)
At close: Aug 21, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 539.35 | 539.35 | 528.75 | 537.40 | 537.40 | -0.24% | 38,823 |
| Aug 20, 2026 | 520.85 | 540.85 | 520.00 | 538.70 | 538.70 | 3.97% | 48,958 |
| Aug 19, 2026 | 527.00 | 532.25 | 512.00 | 518.15 | 518.15 | -1.69% | 117,005 |
| Aug 18, 2026 | 552.60 | 552.60 | 522.00 | 527.05 | 527.05 | -4.57% | 34,155 |
| Aug 17, 2026 | 570.40 | 570.40 | 538.65 | 552.30 | 552.30 | -3.40% | 72,186 |
| Aug 14, 2026 | 549.95 | 578.00 | 538.35 | 571.75 | 571.75 | 2.94% | 30,478 |
| Aug 13, 2026 | 543.70 | 562.15 | 528.70 | 555.40 | 555.40 | -1.61% | 47,653 |
| Aug 12, 2026 | 563.25 | 574.00 | 553.05 | 564.50 | 564.50 | -0.56% | 15,113 |
| Aug 11, 2026 | 544.60 | 573.95 | 544.60 | 567.70 | 567.70 | 3.08% | 45,125 |
| Aug 10, 2026 | 563.60 | 565.25 | 543.65 | 550.75 | 550.75 | -1.70% | 36,179 |
| Aug 7, 2026 | 546.75 | 562.00 | 546.70 | 560.25 | 560.25 | 2.48% | 30,423 |
| Aug 6, 2026 | 549.00 | 554.00 | 538.40 | 546.70 | 546.70 | 0.04% | 21,323 |
| Aug 5, 2026 | 551.50 | 558.50 | 540.00 | 546.50 | 546.50 | -0.06% | 36,414 |
| Aug 4, 2026 | 535.35 | 552.00 | 535.35 | 546.85 | 546.85 | 3.57% | 30,844 |
| Aug 3, 2026 | 519.95 | 535.40 | 519.95 | 528.00 | 528.00 | 2.81% | 23,584 |
| Jul 31, 2026 | 507.00 | 518.55 | 505.80 | 513.55 | 513.55 | 1.38% | 8,857 |
| Jul 30, 2026 | 512.90 | 518.70 | 504.95 | 506.55 | 506.55 | -1.99% | 13,937 |
| Jul 29, 2026 | 510.95 | 519.70 | 510.95 | 516.85 | 516.85 | 1.08% | 8,205 |
| Jul 28, 2026 | 520.35 | 523.15 | 510.00 | 511.35 | 511.35 | -2.36% | 15,886 |
| Jul 27, 2026 | 527.60 | 538.90 | 520.05 | 523.70 | 523.70 | -0.67% | 13,325 |
| Jul 24, 2026 | 513.05 | 528.90 | 506.15 | 527.25 | 527.25 | 2.77% | 11,521 |
| Jul 23, 2026 | 520.35 | 525.00 | 511.90 | 513.05 | 513.05 | -1.85% | 15,109 |
| Jul 22, 2026 | 528.65 | 533.85 | 518.40 | 522.70 | 522.70 | -1.47% | 14,309 |
| Jul 21, 2026 | 538.05 | 538.05 | 528.80 | 530.50 | 530.50 | -0.06% | 6,835 |
| Jul 20, 2026 | 535.00 | 541.70 | 530.00 | 530.80 | 530.80 | -0.85% | 8,549 |
| Jul 17, 2026 | 535.00 | 540.05 | 529.00 | 535.35 | 535.35 | -0.08% | 8,563 |
| Jul 16, 2026 | 548.20 | 552.00 | 533.75 | 535.80 | 535.80 | -0.93% | 17,374 |
| Jul 15, 2026 | 549.95 | 550.00 | 539.00 | 540.85 | 540.85 | 0.11% | 14,073 |
| Jul 14, 2026 | 544.50 | 547.45 | 536.00 | 540.25 | 540.25 | -0.71% | 20,105 |
| Jul 13, 2026 | 525.10 | 546.95 | 516.00 | 544.10 | 544.10 | 3.42% | 24,003 |
| 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 |