Arvind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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