Arvind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	392.00	396.05	386.50	393.15	393.15	0.55%	11,065
Apr 27, 2026	376.00	392.00	376.00	391.00	391.00	2.21%	7,578
Apr 24, 2026	388.65	390.20	379.60	382.55	382.55	-1.52%	7,945
Apr 23, 2026	393.00	394.95	387.15	388.45	388.45	-0.84%	12,394
Apr 22, 2026	386.50	393.00	384.15	391.75	391.75	0.32%	20,069
Apr 21, 2026	387.75	396.50	387.70	390.50	390.50	1.42%	16,603
Apr 20, 2026	385.80	395.40	383.55	385.05	385.05	-0.56%	20,131
Apr 17, 2026	390.35	393.15	384.30	387.20	387.20	1.18%	17,880
Apr 16, 2026	392.00	395.90	380.55	382.70	382.70	-1.58%	63,406
Apr 15, 2026	386.10	403.20	386.10	388.85	388.85	1.13%	27,168
Apr 13, 2026	386.95	389.75	376.85	384.50	384.50	-1.38%	14,365
Apr 10, 2026	389.00	391.20	384.00	389.90	389.90	1.75%	14,272
Apr 9, 2026	387.05	391.50	380.50	383.20	383.20	0.41%	20,281
Apr 8, 2026	382.95	383.00	375.30	381.65	381.65	1.90%	19,906
Apr 7, 2026	373.40	375.95	367.85	374.55	374.55	0.25%	10,221
Apr 6, 2026	363.95	375.00	357.90	373.60	373.60	2.23%	28,655
Apr 2, 2026	346.85	368.00	339.65	365.45	365.45	4.30%	24,160
Apr 1, 2026	340.05	352.00	340.05	350.40	350.40	3.26%	20,189
Mar 30, 2026	341.10	347.50	334.60	339.35	339.35	-3.72%	19,917
Mar 27, 2026	360.60	362.70	345.00	352.45	352.45	-2.69%	25,899
Mar 25, 2026	360.80	366.00	351.55	362.20	362.20	2.61%	9,703
Mar 24, 2026	376.00	376.00	344.00	353.00	353.00	2.01%	14,096
Mar 23, 2026	358.00	358.00	342.40	346.05	346.05	-3.57%	15,468
Mar 20, 2026	359.00	369.50	358.15	358.85	358.85	0.57%	18,939