Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 625.05
+6.35 (1.03%)
At close: Jul 25, 2025
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 627.35 | 628.45 | 602.20 | 604.20 | 604.20 | -2.71% | 9,797 |
| Jul 31, 2025 | 602.05 | 627.00 | 602.05 | 621.00 | 621.00 | 0.83% | 3,199 |
| Jul 30, 2025 | 622.00 | 622.00 | 601.95 | 615.90 | 615.90 | 1.02% | 13,602 |
| Jul 29, 2025 | 625.05 | 625.05 | 597.70 | 609.70 | 609.70 | -2.36% | 23,082 |
| Jul 28, 2025 | 619.00 | 662.60 | 613.80 | 624.45 | 624.45 | -0.10% | 72,496 |
| Jul 25, 2025 | 620.30 | 627.90 | 612.70 | 625.05 | 625.05 | 0.06% | 7,013 |
| Jul 24, 2025 | 621.45 | 630.00 | 620.20 | 624.70 | 618.70 | 0.52% | 4,322 |
| Jul 23, 2025 | 642.60 | 642.60 | 619.05 | 621.45 | 615.48 | -3.29% | 21,854 |
| Jul 22, 2025 | 675.05 | 679.70 | 635.00 | 642.60 | 636.43 | -1.32% | 29,256 |
| Jul 21, 2025 | 669.75 | 669.75 | 647.00 | 651.20 | 644.95 | -2.77% | 3,827 |
| Jul 18, 2025 | 677.25 | 680.75 | 668.00 | 669.75 | 663.32 | -1.36% | 816 |
| Jul 17, 2025 | 670.55 | 679.60 | 670.55 | 678.95 | 672.43 | 1.41% | 3,199 |
| Jul 16, 2025 | 670.75 | 678.35 | 666.50 | 669.50 | 663.07 | 0.22% | 2,729 |
| Jul 15, 2025 | 667.65 | 668.85 | 652.00 | 668.05 | 661.63 | 1.74% | 2,107 |
| Jul 14, 2025 | 670.60 | 670.60 | 648.20 | 656.65 | 650.34 | -0.45% | 6,418 |
| Jul 11, 2025 | 672.70 | 672.70 | 650.00 | 659.60 | 653.27 | -1.30% | 5,809 |
| Jul 10, 2025 | 666.40 | 670.75 | 666.00 | 668.30 | 661.88 | 0.10% | 1,371 |
| Jul 9, 2025 | 702.85 | 702.85 | 665.15 | 667.65 | 661.24 | -0.54% | 2,410 |
| Jul 8, 2025 | 673.65 | 674.85 | 665.50 | 671.25 | 664.80 | -0.34% | 2,337 |
| Jul 7, 2025 | 680.35 | 681.00 | 671.05 | 673.55 | 667.08 | -0.95% | 1,617 |
| Jul 4, 2025 | 682.35 | 688.00 | 675.40 | 680.00 | 673.47 | 0.17% | 3,103 |
| Jul 3, 2025 | 674.90 | 681.95 | 667.70 | 678.85 | 672.33 | 0.53% | 2,745 |
| Jul 2, 2025 | 678.00 | 682.50 | 670.00 | 675.25 | 668.76 | -0.76% | 1,219 |
| Jul 1, 2025 | 688.80 | 691.00 | 670.85 | 680.45 | 673.92 | 1.08% | 3,822 |
| Jun 30, 2025 | 663.00 | 684.30 | 663.00 | 673.20 | 666.73 | 1.26% | 4,753 |
| Jun 27, 2025 | 692.00 | 692.00 | 663.00 | 664.85 | 658.46 | -1.32% | 3,093 |
| Jun 26, 2025 | 683.95 | 683.95 | 668.35 | 673.75 | 667.28 | 0.70% | 4,478 |
| Jun 25, 2025 | 664.00 | 673.55 | 662.10 | 669.05 | 662.62 | 0.62% | 3,627 |
| Jun 24, 2025 | 659.75 | 674.75 | 656.95 | 664.90 | 658.51 | 1.92% | 4,319 |
| Jun 23, 2025 | 643.90 | 659.95 | 643.90 | 652.35 | 646.08 | -1.59% | 1,834 |
| Jun 20, 2025 | 664.00 | 671.15 | 652.20 | 662.90 | 656.53 | -0.23% | 3,321 |
| Jun 19, 2025 | 680.00 | 681.00 | 659.00 | 664.45 | 658.07 | -2.21% | 6,243 |
| Jun 18, 2025 | 686.15 | 699.80 | 672.05 | 679.45 | 672.92 | -0.95% | 3,657 |
| Jun 17, 2025 | 699.75 | 718.40 | 684.40 | 686.00 | 679.41 | -1.59% | 5,504 |
| Jun 16, 2025 | 699.00 | 703.35 | 685.00 | 697.05 | 690.36 | 0.28% | 2,463 |
| Jun 13, 2025 | 690.00 | 714.00 | 677.30 | 695.10 | 688.42 | -0.01% | 4,618 |
| Jun 12, 2025 | 721.55 | 721.55 | 690.05 | 695.20 | 688.52 | -2.90% | 6,831 |
| Jun 11, 2025 | 724.45 | 729.45 | 709.80 | 715.95 | 709.07 | -0.40% | 2,844 |
| Jun 10, 2025 | 719.35 | 756.00 | 712.90 | 718.80 | 711.90 | -0.14% | 10,753 |
| Jun 9, 2025 | 700.00 | 724.00 | 700.00 | 719.80 | 712.89 | 3.13% | 14,873 |
| Jun 6, 2025 | 719.90 | 719.90 | 681.75 | 697.95 | 691.25 | 2.44% | 252,777 |
| Jun 5, 2025 | 675.15 | 689.20 | 673.00 | 681.30 | 674.76 | 0.74% | 7,323 |
| Jun 4, 2025 | 675.50 | 677.75 | 666.75 | 676.30 | 669.80 | 0.12% | 2,410 |
| Jun 3, 2025 | 662.90 | 679.25 | 662.90 | 675.50 | 669.01 | 1.37% | 1,405 |
| Jun 2, 2025 | 666.45 | 679.30 | 662.90 | 666.35 | 659.95 | -0.78% | 6,382 |
| May 30, 2025 | 677.70 | 677.70 | 670.00 | 671.60 | 665.15 | -1.21% | 1,915 |
| May 29, 2025 | 690.00 | 691.30 | 677.20 | 679.80 | 673.27 | -1.29% | 2,640 |
| May 28, 2025 | 700.00 | 700.00 | 687.30 | 688.70 | 682.09 | -1.36% | 3,940 |
| May 27, 2025 | 686.05 | 706.60 | 686.05 | 698.20 | 691.49 | -0.48% | 3,002 |
| May 26, 2025 | 692.05 | 710.00 | 692.05 | 701.60 | 694.86 | 0.30% | 7,663 |