Arvind Limited (BOM:500101)
India · Delayed Price · Currency is INR 451.25
+12.50 (2.85%)
At close: May 15, 2026
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 360.00 | 367.40 | 355.05 | 356.80 | 356.80 | -2.35% | 23,155 |
| Mar 18, 2026 | 353.00 | 373.00 | 350.85 | 365.40 | 365.40 | 3.00% | 41,182 |
| Mar 17, 2026 | 351.30 | 355.90 | 347.15 | 354.75 | 354.75 | 1.00% | 10,419 |
| Mar 16, 2026 | 340.15 | 352.75 | 336.40 | 351.25 | 351.25 | 1.89% | 12,290 |
| Mar 13, 2026 | 348.00 | 349.15 | 334.60 | 344.75 | 344.75 | -1.03% | 29,194 |
| Mar 12, 2026 | 333.00 | 358.15 | 325.75 | 348.35 | 348.35 | 4.61% | 25,926 |
| Mar 11, 2026 | 334.95 | 341.00 | 330.25 | 333.00 | 333.00 | -0.58% | 14,100 |
| Mar 10, 2026 | 331.40 | 336.65 | 331.40 | 334.95 | 334.95 | 1.10% | 9,394 |
| Mar 9, 2026 | 340.00 | 340.00 | 328.55 | 331.30 | 331.30 | -3.59% | 21,325 |
| Mar 6, 2026 | 340.05 | 349.65 | 340.05 | 343.65 | 343.65 | -0.75% | 12,019 |
| Mar 5, 2026 | 338.55 | 348.35 | 338.55 | 346.25 | 346.25 | 1.93% | 28,406 |
| Mar 4, 2026 | 336.05 | 343.75 | 331.65 | 339.70 | 339.70 | -1.39% | 23,090 |
| Mar 2, 2026 | 344.60 | 351.70 | 340.00 | 344.50 | 344.50 | -1.96% | 19,498 |
| Feb 27, 2026 | 352.40 | 357.40 | 346.25 | 351.40 | 351.40 | -0.26% | 18,360 |
| Feb 26, 2026 | 355.05 | 359.10 | 348.65 | 352.30 | 352.30 | -1.33% | 21,317 |