Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 536.30
+17.50 (3.37%)
At close: Mar 12, 2026
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 524.90 | 542.50 | 515.00 | 518.80 | 518.80 | -2.65% | 14,994 |
| Mar 10, 2026 | 540.15 | 576.60 | 519.60 | 532.90 | 532.90 | 6.39% | 355,201 |
| Mar 9, 2026 | 504.95 | 505.75 | 490.35 | 500.90 | 500.90 | -1.02% | 818,798 |
| Mar 6, 2026 | 510.45 | 516.90 | 496.70 | 506.05 | 506.05 | -1.24% | 5,011 |
| Mar 5, 2026 | 508.10 | 516.85 | 500.90 | 512.40 | 512.40 | 0.85% | 1,484 |
| Mar 4, 2026 | 515.00 | 516.25 | 496.70 | 508.10 | 508.10 | -1.58% | 3,828 |
| Mar 2, 2026 | 536.00 | 542.45 | 514.00 | 516.25 | 516.25 | -5.15% | 925 |
| Feb 27, 2026 | 523.00 | 550.00 | 523.00 | 544.30 | 544.30 | 1.97% | 4,200 |
| Feb 26, 2026 | 541.00 | 541.00 | 522.75 | 533.80 | 533.80 | 0.07% | 560 |
| Feb 25, 2026 | 530.00 | 541.30 | 527.80 | 533.45 | 533.45 | 0.69% | 3,776 |
| Feb 24, 2026 | 546.05 | 579.00 | 517.30 | 529.80 | 529.80 | -4.45% | 301,332 |
| Feb 23, 2026 | 584.00 | 584.00 | 554.00 | 554.50 | 554.50 | -1.92% | 334 |
| Feb 20, 2026 | 544.25 | 572.00 | 541.70 | 565.35 | 565.35 | 2.83% | 903 |
| Feb 19, 2026 | 560.65 | 560.65 | 546.10 | 549.80 | 549.80 | -1.68% | 134 |
| Feb 18, 2026 | 567.05 | 567.05 | 554.30 | 559.20 | 559.20 | 1.20% | 1,029 |
| Feb 17, 2026 | 538.80 | 566.65 | 536.90 | 552.55 | 552.55 | 1.86% | 2,322,707 |
| Feb 16, 2026 | 550.10 | 551.00 | 532.35 | 542.45 | 542.45 | -2.45% | 7,251 |
| 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 |