Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 592.20
-1.90 (-0.32%)
At close: Apr 21, 2026
BOM:539301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 593.25 | 606.80 | 591.15 | 604.85 | 604.85 | 2.14% | 1,458 |
| Apr 21, 2026 | 596.15 | 600.50 | 591.00 | 592.20 | 592.20 | -0.32% | 1,052 |
| Apr 20, 2026 | 599.05 | 599.60 | 590.70 | 594.10 | 594.10 | -1.39% | 1,910 |
| Apr 17, 2026 | 603.85 | 610.20 | 599.00 | 602.50 | 602.50 | -0.45% | 1,616 |
| Apr 16, 2026 | 611.65 | 611.65 | 590.35 | 605.25 | 605.25 | 0.30% | 4,023 |
| Apr 15, 2026 | 592.35 | 613.40 | 587.65 | 603.45 | 603.45 | 2.79% | 9,758 |
| Apr 13, 2026 | 577.25 | 597.05 | 571.90 | 587.05 | 587.05 | -1.70% | 4,418 |
| Apr 10, 2026 | 585.85 | 603.65 | 585.85 | 597.20 | 597.20 | 1.59% | 14,439 |
| Apr 9, 2026 | 592.60 | 613.00 | 572.65 | 587.85 | 587.85 | -0.05% | 327,822 |
| Apr 8, 2026 | 574.70 | 617.00 | 558.55 | 588.15 | 588.15 | 11.21% | 585,785 |
| Apr 7, 2026 | 525.90 | 540.00 | 523.85 | 528.85 | 528.85 | 0.83% | 2,438 |
| Apr 6, 2026 | 529.95 | 535.00 | 519.45 | 524.50 | 524.50 | -1.01% | 1,609 |
| Apr 2, 2026 | 525.00 | 529.90 | 514.45 | 529.85 | 529.85 | 0.26% | 1,556 |
| Apr 1, 2026 | 525.45 | 536.00 | 518.20 | 528.45 | 528.45 | 5.48% | 2,176 |
| Mar 30, 2026 | 521.15 | 521.15 | 498.00 | 501.00 | 501.00 | -2.75% | 3,451 |
| Mar 27, 2026 | 525.80 | 525.80 | 503.00 | 515.15 | 515.15 | -1.12% | 466,076 |
| Mar 25, 2026 | 524.95 | 532.45 | 520.00 | 521.00 | 521.00 | 0.53% | 2,153 |
| Mar 24, 2026 | 517.40 | 526.90 | 509.45 | 518.25 | 518.25 | 1.07% | 1,562 |
| Mar 23, 2026 | 525.05 | 525.05 | 502.90 | 512.75 | 512.75 | -3.94% | 3,283 |
| Mar 20, 2026 | 524.25 | 539.80 | 524.00 | 533.80 | 533.80 | 1.18% | 3,724 |
| Mar 19, 2026 | 542.20 | 545.95 | 524.10 | 527.55 | 527.55 | -3.82% | 981 |
| Mar 18, 2026 | 525.05 | 554.15 | 525.05 | 548.50 | 548.50 | 2.99% | 1,840 |
| Mar 17, 2026 | 526.00 | 550.05 | 526.00 | 532.60 | 532.60 | -0.72% | 1,548 |
| Mar 16, 2026 | 523.20 | 543.85 | 523.20 | 536.45 | 536.45 | 0.28% | 5,889 |
| Mar 13, 2026 | 523.90 | 570.55 | 520.35 | 534.95 | 534.95 | -0.25% | 13,140 |
| Mar 12, 2026 | 515.10 | 540.60 | 502.90 | 536.30 | 536.30 | 3.37% | 11,003 |
| 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 |