Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 612.50
+9.05 (1.50%)
At close: Oct 7, 2026
BOM:539301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 603.80 | 618.55 | 599.55 | 612.50 | 612.50 | 1.50% | 9,517 |
| Oct 6, 2026 | 578.80 | 604.50 | 578.80 | 603.45 | 603.45 | 3.95% | 2,368 |
| Oct 5, 2026 | 595.05 | 595.05 | 574.20 | 580.50 | 580.50 | -1.98% | 2,714 |
| Oct 1, 2026 | 603.00 | 603.00 | 585.95 | 592.25 | 592.25 | -1.73% | 3,846 |
| Sep 30, 2026 | 610.85 | 610.95 | 600.00 | 602.65 | 602.65 | -1.37% | 2,202 |
| Sep 29, 2026 | 615.00 | 621.80 | 608.60 | 611.05 | 611.05 | -0.45% | 2,937 |
| Sep 28, 2026 | 608.45 | 627.35 | 599.25 | 613.80 | 613.80 | -0.11% | 12,991 |
| Sep 25, 2026 | 623.50 | 630.05 | 612.15 | 614.50 | 614.50 | -1.34% | 11,693 |
| Sep 24, 2026 | 630.65 | 637.55 | 617.10 | 622.85 | 622.85 | -1.75% | 24,434 |
| Sep 23, 2026 | 620.05 | 667.85 | 613.00 | 633.95 | 633.95 | 7.85% | 362,168 |
| Sep 22, 2026 | 575.05 | 589.70 | 569.20 | 587.80 | 587.80 | 2.92% | 2,739 |
| Sep 21, 2026 | 553.95 | 574.95 | 549.90 | 571.10 | 571.10 | 3.37% | 4,908 |
| Sep 18, 2026 | 557.95 | 561.70 | 543.00 | 552.50 | 552.50 | -0.56% | 3,513 |
| Sep 17, 2026 | 544.40 | 561.00 | 544.40 | 555.60 | 555.60 | 0.89% | 1,942 |
| Sep 16, 2026 | 561.15 | 565.95 | 546.10 | 550.70 | 550.70 | -2.45% | 2,211 |
| Sep 15, 2026 | 586.00 | 586.00 | 555.00 | 564.55 | 564.55 | -5.47% | 6,403 |
| 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 |