Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 556.05
-14.75 (-2.58%)
At close: Feb 13, 2026
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 572.85 | 572.85 | 549.30 | 556.05 | 556.05 | -2.58% | 961 |
| Feb 12, 2026 | 579.65 | 583.05 | 568.00 | 570.80 | 570.80 | -1.59% | 2,096 |
| Feb 11, 2026 | 598.00 | 607.85 | 577.30 | 580.00 | 580.00 | -4.05% | 3,128 |
| Feb 10, 2026 | 607.95 | 615.00 | 597.40 | 604.50 | 604.50 | -0.57% | 308 |
| Feb 9, 2026 | 595.25 | 611.75 | 580.20 | 607.95 | 607.95 | 2.31% | 2,165 |
| Feb 6, 2026 | 583.15 | 595.25 | 570.20 | 594.25 | 594.25 | 1.94% | 516 |
| Feb 5, 2026 | 581.70 | 590.00 | 581.70 | 582.95 | 582.95 | -0.31% | 1,178 |
| Feb 4, 2026 | 586.65 | 587.85 | 558.00 | 584.75 | 584.75 | 4.16% | 1,315 |
| Feb 3, 2026 | 535.05 | 565.00 | 528.65 | 561.40 | 561.40 | 6.41% | 1,748 |
| Feb 2, 2026 | 526.40 | 529.25 | 516.55 | 527.60 | 527.60 | -1.18% | 442 |
| Feb 1, 2026 | 535.30 | 546.00 | 513.60 | 533.90 | 533.90 | 0.22% | 292 |
| Jan 30, 2026 | 526.65 | 534.45 | 526.25 | 532.75 | 532.75 | 0.45% | 363 |
| Jan 29, 2026 | 541.60 | 541.60 | 520.95 | 530.35 | 530.35 | -1.53% | 2,494 |
| Jan 28, 2026 | 553.80 | 553.80 | 527.80 | 538.60 | 538.60 | -0.15% | 1,789 |
| Jan 27, 2026 | 517.55 | 545.00 | 517.55 | 539.40 | 539.40 | 3.82% | 1,280 |
| Jan 23, 2026 | 504.50 | 529.30 | 504.50 | 519.55 | 519.55 | 2.00% | 1,650 |
| Jan 22, 2026 | 516.75 | 522.40 | 504.10 | 509.35 | 509.35 | -1.96% | 956 |
| Jan 21, 2026 | 525.05 | 525.05 | 508.45 | 519.55 | 519.55 | -1.35% | 2,721 |
| Jan 20, 2026 | 541.05 | 547.75 | 525.00 | 526.65 | 526.65 | -4.11% | 3,910 |
| Jan 19, 2026 | 565.00 | 565.00 | 548.00 | 549.20 | 549.20 | -2.49% | 1,547 |
| Jan 16, 2026 | 577.00 | 577.40 | 561.05 | 563.20 | 563.20 | -2.18% | 1,369 |
| Jan 14, 2026 | 570.20 | 585.85 | 553.00 | 575.75 | 575.75 | 0.63% | 1,988 |
| Jan 13, 2026 | 577.75 | 580.00 | 569.00 | 572.15 | 572.15 | -1.30% | 736 |
| Jan 12, 2026 | 579.35 | 582.05 | 567.55 | 579.70 | 579.70 | -1.47% | 1,217 |
| Jan 9, 2026 | 587.95 | 589.20 | 580.05 | 588.35 | 588.35 | -0.12% | 616 |
| Jan 8, 2026 | 580.05 | 592.60 | 574.10 | 589.05 | 589.05 | 0.03% | 2,096 |
| Jan 7, 2026 | 585.55 | 592.10 | 583.30 | 588.85 | 588.85 | 0.45% | 215 |
| Jan 6, 2026 | 585.00 | 588.10 | 581.60 | 586.20 | 586.20 | -0.49% | 762 |
| Jan 5, 2026 | 596.05 | 596.05 | 588.35 | 589.10 | 589.10 | -0.86% | 904 |
| Jan 2, 2026 | 593.80 | 596.25 | 592.20 | 594.20 | 594.20 | -0.25% | 1,112 |
| Jan 1, 2026 | 592.90 | 596.55 | 589.70 | 595.70 | 595.70 | 0.72% | 270 |
| Dec 31, 2025 | 628.00 | 675.85 | 587.95 | 591.45 | 591.45 | -2.09% | 1,991 |
| Dec 30, 2025 | 595.00 | 604.80 | 591.45 | 604.05 | 604.05 | 0.50% | 217 |
| Dec 29, 2025 | 598.05 | 604.25 | 586.75 | 601.05 | 601.05 | 0.32% | 2,692 |
| Dec 26, 2025 | 602.00 | 602.35 | 597.30 | 599.15 | 599.15 | -1.29% | 690 |
| Dec 24, 2025 | 615.25 | 615.25 | 605.05 | 606.95 | 606.95 | -0.65% | 816 |
| Dec 23, 2025 | 610.20 | 614.40 | 607.15 | 610.95 | 610.95 | -0.55% | 1,089 |
| Dec 22, 2025 | 599.00 | 617.95 | 599.00 | 614.30 | 614.30 | 2.25% | 692 |
| Dec 19, 2025 | 595.45 | 613.00 | 592.00 | 600.80 | 600.80 | -0.11% | 2,843 |
| Dec 18, 2025 | 593.50 | 602.35 | 577.75 | 601.45 | 601.45 | 0.63% | 2,035 |
| Dec 17, 2025 | 614.00 | 614.00 | 590.00 | 597.70 | 597.70 | -1.10% | 1,092 |
| Dec 16, 2025 | 599.05 | 607.65 | 591.45 | 604.35 | 604.35 | 2.97% | 11,979 |
| Dec 15, 2025 | 596.55 | 596.55 | 585.05 | 586.90 | 586.90 | -1.62% | 356 |
| Dec 12, 2025 | 587.10 | 597.55 | 585.50 | 596.55 | 596.55 | 1.98% | 1,039 |
| Dec 11, 2025 | 586.40 | 590.25 | 584.00 | 584.95 | 584.95 | -1.33% | 208 |
| Dec 10, 2025 | 584.00 | 595.40 | 584.00 | 592.85 | 592.85 | 1.39% | 880 |
| Dec 9, 2025 | 594.00 | 594.00 | 575.00 | 584.70 | 584.70 | -2.31% | 1,772 |
| Dec 8, 2025 | 626.00 | 626.00 | 589.80 | 598.55 | 598.55 | -1.05% | 1,390 |
| Dec 5, 2025 | 600.10 | 605.80 | 597.00 | 604.90 | 604.90 | -0.02% | 274 |
| Dec 4, 2025 | 593.85 | 605.65 | 591.80 | 605.00 | 605.00 | 0.83% | 412 |