Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 597.20
+0.95 (0.16%)
At close: Sep 11, 2026
BOM:539301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 590.05 | 603.70 | 587.75 | 597.20 | 597.20 | 0.16% | 1,055 |
| Sep 10, 2026 | 604.05 | 609.20 | 594.85 | 596.25 | 596.25 | -1.28% | 1,152 |
| Sep 9, 2026 | 625.30 | 625.30 | 601.75 | 604.00 | 604.00 | -4.23% | 4,866 |
| Sep 8, 2026 | 654.20 | 654.35 | 626.00 | 630.65 | 630.65 | -2.39% | 2,569 |
| Sep 7, 2026 | 636.20 | 652.40 | 636.20 | 646.10 | 646.10 | 0.46% | 3,332 |
| Sep 4, 2026 | 646.05 | 653.30 | 639.95 | 643.15 | 643.15 | 0.97% | 2,186 |
| Sep 3, 2026 | 645.10 | 647.00 | 637.00 | 637.00 | 637.00 | -0.58% | 1,345 |
| Sep 2, 2026 | 648.15 | 653.35 | 638.60 | 640.70 | 640.70 | -2.32% | 1,174 |
| Sep 1, 2026 | 660.40 | 664.00 | 652.05 | 655.90 | 655.90 | -1.41% | 1,930 |
| Aug 31, 2026 | 669.55 | 669.55 | 651.50 | 665.30 | 665.30 | 0.82% | 2,914 |
| Aug 28, 2026 | 653.50 | 662.40 | 647.15 | 659.90 | 659.90 | 1.23% | 4,069 |
| Aug 27, 2026 | 670.80 | 674.75 | 648.25 | 654.15 | 651.90 | -2.58% | 6,755 |
| Aug 26, 2026 | 688.05 | 688.05 | 665.15 | 671.45 | 669.14 | -1.89% | 4,376 |
| Aug 25, 2026 | 699.00 | 699.00 | 681.15 | 684.35 | 682.00 | -1.43% | 3,457 |
| Aug 24, 2026 | 672.05 | 707.20 | 669.60 | 694.30 | 691.91 | 3.94% | 19,489 |
| Aug 21, 2026 | 666.25 | 669.65 | 656.40 | 667.95 | 665.65 | 1.44% | 3,041 |
| Aug 20, 2026 | 665.00 | 668.70 | 654.00 | 658.45 | 656.19 | -0.63% | 7,288 |
| Aug 19, 2026 | 661.70 | 678.05 | 660.85 | 662.65 | 660.37 | -0.38% | 2,048 |
| Aug 18, 2026 | 669.95 | 674.85 | 650.00 | 665.15 | 662.86 | -0.61% | 10,670 |
| Aug 17, 2026 | 649.10 | 679.00 | 649.10 | 669.25 | 666.95 | 1.98% | 9,326 |
| Aug 14, 2026 | 669.65 | 672.60 | 654.70 | 656.25 | 653.99 | -1.10% | 3,455 |
| Aug 13, 2026 | 662.20 | 680.00 | 659.40 | 663.55 | 661.27 | -0.26% | 15,784 |
| Aug 12, 2026 | 652.00 | 667.05 | 648.00 | 665.25 | 662.96 | 4.55% | 15,747 |
| Aug 11, 2026 | 665.95 | 665.95 | 634.75 | 636.30 | 634.11 | -3.47% | 8,656 |
| Aug 10, 2026 | 652.20 | 684.90 | 650.00 | 659.15 | 656.88 | 1.53% | 82,636 |
| Aug 7, 2026 | 599.15 | 693.75 | 590.15 | 649.20 | 646.97 | 8.04% | 383,343 |
| Aug 6, 2026 | 596.75 | 606.85 | 587.40 | 600.90 | 598.83 | 0.95% | 1,611 |
| Aug 5, 2026 | 602.75 | 603.35 | 595.00 | 595.25 | 593.20 | -1.23% | 857 |
| Aug 4, 2026 | 610.90 | 615.30 | 600.25 | 602.65 | 600.58 | 0.63% | 1,616 |
| Aug 3, 2026 | 600.85 | 603.00 | 596.75 | 598.85 | 596.79 | 1.08% | 1,147 |
| Jul 31, 2026 | 593.50 | 595.95 | 592.00 | 592.45 | 590.41 | -0.40% | 268 |
| Jul 30, 2026 | 596.85 | 598.10 | 590.00 | 594.80 | 592.75 | 0.13% | 485 |
| Jul 29, 2026 | 599.95 | 602.20 | 592.45 | 594.00 | 591.96 | 0.29% | 827 |
| Jul 28, 2026 | 599.50 | 600.70 | 590.05 | 592.30 | 590.26 | -1.18% | 266 |
| Jul 27, 2026 | 610.05 | 615.05 | 594.75 | 599.40 | 597.34 | -2.04% | 2,695 |
| Jul 24, 2026 | 590.60 | 634.55 | 586.85 | 611.90 | 609.80 | 3.39% | 4,168 |
| Jul 23, 2026 | 595.15 | 598.60 | 589.00 | 591.85 | 589.81 | -1.37% | 519 |
| Jul 22, 2026 | 586.40 | 601.00 | 583.05 | 600.05 | 597.99 | 1.71% | 1,189 |
| Jul 21, 2026 | 596.65 | 603.05 | 589.05 | 589.95 | 587.92 | -1.20% | 4,455 |
| Jul 20, 2026 | 600.00 | 601.80 | 596.00 | 597.10 | 595.05 | -1.47% | 196 |
| Jul 17, 2026 | 598.00 | 606.30 | 596.25 | 606.00 | 603.92 | 1.14% | 901 |
| Jul 16, 2026 | 603.30 | 603.30 | 597.45 | 599.15 | 597.09 | -0.89% | 820 |
| Jul 15, 2026 | 609.35 | 612.05 | 603.80 | 604.50 | 602.42 | -0.74% | 220 |
| Jul 14, 2026 | 615.05 | 620.00 | 608.95 | 609.00 | 606.91 | -1.26% | 1,408 |
| Jul 13, 2026 | 612.00 | 620.00 | 604.70 | 616.75 | 614.63 | 0.49% | 3,432 |
| Jul 10, 2026 | 615.00 | 617.00 | 609.75 | 613.75 | 611.64 | 0.61% | 1,020 |
| Jul 9, 2026 | 600.60 | 610.15 | 600.60 | 610.05 | 607.95 | 2.07% | 795 |
| Jul 8, 2026 | 603.90 | 618.30 | 596.50 | 597.70 | 595.64 | -1.79% | 3,339 |
| Jul 7, 2026 | 612.00 | 613.50 | 607.20 | 608.60 | 606.51 | 0.21% | 209 |
| Jul 6, 2026 | 608.05 | 615.75 | 606.30 | 607.35 | 605.26 | 0.02% | 2,085 |