Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 575.25
+5.65 (0.99%)
At close: Sep 11, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 549.95 | 578.00 | 538.35 | 571.75 | 567.21 | 2.94% | 30,478 |
| Aug 13, 2026 | 543.70 | 562.15 | 528.70 | 555.40 | 550.99 | -1.61% | 47,653 |
| Aug 12, 2026 | 563.25 | 574.00 | 553.05 | 564.50 | 560.02 | -0.56% | 15,113 |
| Aug 11, 2026 | 544.60 | 573.95 | 544.60 | 567.70 | 563.19 | 3.08% | 45,125 |
| Aug 10, 2026 | 563.60 | 565.25 | 543.65 | 550.75 | 546.38 | -1.70% | 36,179 |
| Aug 7, 2026 | 546.75 | 562.00 | 546.70 | 560.25 | 555.80 | 2.48% | 30,423 |
| Aug 6, 2026 | 549.00 | 554.00 | 538.40 | 546.70 | 542.36 | 0.04% | 21,323 |
| Aug 5, 2026 | 551.50 | 558.50 | 540.00 | 546.50 | 542.16 | -0.06% | 36,414 |
| Aug 4, 2026 | 535.35 | 552.00 | 535.35 | 546.85 | 542.51 | 3.57% | 30,844 |
| Aug 3, 2026 | 519.95 | 535.40 | 519.95 | 528.00 | 523.81 | 2.81% | 23,584 |
| Jul 31, 2026 | 507.00 | 518.55 | 505.80 | 513.55 | 509.47 | 1.38% | 8,857 |
| Jul 30, 2026 | 512.90 | 518.70 | 504.95 | 506.55 | 502.53 | -1.99% | 13,937 |
| Jul 29, 2026 | 510.95 | 519.70 | 510.95 | 516.85 | 512.75 | 1.08% | 8,205 |
| Jul 28, 2026 | 520.35 | 523.15 | 510.00 | 511.35 | 507.29 | -2.36% | 15,886 |
| Jul 27, 2026 | 527.60 | 538.90 | 520.05 | 523.70 | 519.54 | -0.67% | 13,325 |
| Jul 24, 2026 | 513.05 | 528.90 | 506.15 | 527.25 | 523.06 | 2.77% | 11,521 |
| Jul 23, 2026 | 520.35 | 525.00 | 511.90 | 513.05 | 508.98 | -1.85% | 15,109 |
| Jul 22, 2026 | 528.65 | 533.85 | 518.40 | 522.70 | 518.55 | -1.47% | 14,309 |
| Jul 21, 2026 | 538.05 | 538.05 | 528.80 | 530.50 | 526.29 | -0.06% | 6,835 |
| Jul 20, 2026 | 535.00 | 541.70 | 530.00 | 530.80 | 526.58 | -0.85% | 8,549 |
| Jul 17, 2026 | 535.00 | 540.05 | 529.00 | 535.35 | 531.10 | -0.08% | 8,563 |
| Jul 16, 2026 | 548.20 | 552.00 | 533.75 | 535.80 | 531.54 | -0.93% | 17,374 |
| Jul 15, 2026 | 549.95 | 550.00 | 539.00 | 540.85 | 536.55 | 0.11% | 14,073 |
| Jul 14, 2026 | 544.50 | 547.45 | 536.00 | 540.25 | 535.96 | -0.71% | 20,105 |
| Jul 13, 2026 | 525.10 | 546.95 | 516.00 | 544.10 | 539.78 | 3.42% | 24,003 |
| Jul 10, 2026 | 542.65 | 542.65 | 525.00 | 526.10 | 521.92 | -1.14% | 17,769 |
| Jul 9, 2026 | 523.00 | 541.00 | 523.00 | 532.15 | 527.92 | 1.25% | 26,097 |
| Jul 8, 2026 | 530.40 | 546.10 | 522.00 | 525.60 | 521.43 | -2.45% | 43,350 |
| Jul 7, 2026 | 547.35 | 557.05 | 536.25 | 538.80 | 534.52 | -1.33% | 146,995 |
| Jul 6, 2026 | 556.50 | 568.00 | 538.70 | 546.05 | 541.71 | -4.16% | 210,570 |