Arvind SmartSpaces Limited (BOM:539301)
India · Delayed Price · Currency is INR 667.95
+9.50 (1.44%)
At close: Aug 21, 2026
BOM:539301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 666.25 | 669.65 | 656.40 | 667.95 | 667.95 | 1.44% | 3,041 |
| Aug 20, 2026 | 665.00 | 668.70 | 654.00 | 658.45 | 658.45 | -0.63% | 7,288 |
| Aug 19, 2026 | 661.70 | 678.05 | 660.85 | 662.65 | 662.65 | -0.38% | 2,048 |
| Aug 18, 2026 | 669.95 | 674.85 | 650.00 | 665.15 | 665.15 | -0.61% | 10,670 |
| Aug 17, 2026 | 649.10 | 679.00 | 649.10 | 669.25 | 669.25 | 1.98% | 9,326 |
| Aug 14, 2026 | 669.65 | 672.60 | 654.70 | 656.25 | 656.25 | -1.10% | 3,455 |
| Aug 13, 2026 | 662.20 | 680.00 | 659.40 | 663.55 | 663.55 | -0.26% | 15,784 |
| Aug 12, 2026 | 652.00 | 667.05 | 648.00 | 665.25 | 665.25 | 4.55% | 15,747 |
| Aug 11, 2026 | 665.95 | 665.95 | 634.75 | 636.30 | 636.30 | -3.47% | 8,653 |
| Aug 10, 2026 | 652.20 | 684.90 | 650.00 | 659.15 | 659.15 | 1.53% | 82,636 |
| Aug 7, 2026 | 599.15 | 693.75 | 590.15 | 649.20 | 649.20 | 8.04% | 383,343 |
| Aug 6, 2026 | 596.75 | 606.85 | 587.40 | 600.90 | 600.90 | 0.95% | 1,611 |
| Aug 5, 2026 | 602.75 | 603.35 | 595.00 | 595.25 | 595.25 | -1.23% | 857 |
| Aug 4, 2026 | 610.90 | 615.30 | 600.25 | 602.65 | 602.65 | 0.63% | 1,616 |
| Aug 3, 2026 | 600.85 | 603.00 | 596.75 | 598.85 | 598.85 | 1.08% | 1,147 |
| Jul 31, 2026 | 593.50 | 595.95 | 592.00 | 592.45 | 592.45 | -0.40% | 268 |
| Jul 30, 2026 | 596.85 | 598.10 | 590.00 | 594.80 | 594.80 | 0.13% | 485 |
| Jul 29, 2026 | 599.95 | 602.20 | 592.45 | 594.00 | 594.00 | 0.29% | 827 |
| Jul 28, 2026 | 599.50 | 600.70 | 590.05 | 592.30 | 592.30 | -1.18% | 266 |
| Jul 27, 2026 | 610.05 | 615.05 | 594.75 | 599.40 | 599.40 | -2.04% | 2,695 |
| Jul 24, 2026 | 590.60 | 634.55 | 586.85 | 611.90 | 611.90 | 3.39% | 4,168 |
| Jul 23, 2026 | 595.15 | 598.60 | 589.00 | 591.85 | 591.85 | -1.37% | 519 |
| Jul 22, 2026 | 586.40 | 601.00 | 583.05 | 600.05 | 600.05 | 1.71% | 1,189 |
| Jul 21, 2026 | 596.65 | 603.05 | 589.05 | 589.95 | 589.95 | -1.20% | 4,455 |
| Jul 20, 2026 | 600.00 | 601.80 | 596.00 | 597.10 | 597.10 | -1.47% | 196 |
| Jul 17, 2026 | 598.00 | 606.30 | 596.25 | 606.00 | 606.00 | 1.14% | 901 |
| Jul 16, 2026 | 603.30 | 603.30 | 597.45 | 599.15 | 599.15 | -0.89% | 820 |
| Jul 15, 2026 | 609.35 | 612.05 | 603.80 | 604.50 | 604.50 | -0.74% | 220 |
| Jul 14, 2026 | 615.05 | 620.00 | 608.95 | 609.00 | 609.00 | -1.26% | 1,408 |
| Jul 13, 2026 | 612.00 | 620.00 | 604.70 | 616.75 | 616.75 | 0.49% | 3,432 |
| Jul 10, 2026 | 615.00 | 617.00 | 609.75 | 613.75 | 613.75 | 0.61% | 1,020 |
| Jul 9, 2026 | 600.60 | 610.15 | 600.60 | 610.05 | 610.05 | 2.07% | 795 |
| Jul 8, 2026 | 603.90 | 618.30 | 596.50 | 597.70 | 597.70 | -1.79% | 3,339 |
| Jul 7, 2026 | 612.00 | 613.50 | 607.20 | 608.60 | 608.60 | 0.21% | 209 |
| Jul 6, 2026 | 608.05 | 615.75 | 606.30 | 607.35 | 607.35 | 0.02% | 2,085 |
| Jul 3, 2026 | 599.55 | 610.85 | 596.85 | 607.25 | 607.25 | 1.79% | 1,938 |
| Jul 2, 2026 | 596.00 | 605.30 | 594.00 | 596.55 | 596.55 | -0.07% | 2,269 |
| Jul 1, 2026 | 601.00 | 608.55 | 594.05 | 596.95 | 596.95 | -0.67% | 772 |
| Jun 30, 2026 | 599.00 | 602.05 | 593.80 | 601.00 | 601.00 | 0.92% | 920 |
| Jun 29, 2026 | 607.80 | 607.80 | 593.80 | 595.55 | 595.55 | -0.86% | 525 |
| Jun 25, 2026 | 611.65 | 615.40 | 597.85 | 600.70 | 600.70 | -1.05% | 1,097 |
| Jun 24, 2026 | 608.00 | 610.20 | 603.60 | 607.05 | 607.05 | 0.18% | 1,537 |
| Jun 23, 2026 | 612.05 | 615.25 | 605.20 | 605.95 | 605.95 | -1.02% | 777 |
| Jun 22, 2026 | 621.30 | 621.30 | 606.20 | 612.20 | 612.20 | 0.02% | 2,205 |
| Jun 19, 2026 | 613.85 | 614.00 | 604.20 | 612.05 | 612.05 | 0.24% | 4,438 |
| Jun 18, 2026 | 616.00 | 616.00 | 607.50 | 610.60 | 610.60 | -0.86% | 1,241 |
| Jun 17, 2026 | 604.00 | 629.70 | 597.55 | 615.90 | 615.90 | 1.79% | 12,470 |
| Jun 16, 2026 | 611.70 | 656.00 | 596.20 | 605.05 | 605.05 | 1.76% | 177,166 |
| Jun 15, 2026 | 576.05 | 600.00 | 576.05 | 594.60 | 594.60 | 3.45% | 935 |
| Jun 12, 2026 | 561.90 | 574.90 | 561.90 | 574.75 | 574.75 | 2.23% | 354 |