Arvind Fashions Limited (BOM:542484)
India · Delayed Price · Currency is INR 449.00
+21.20 (4.96%)
At close: Aug 21, 2026
BOM:542484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 428.30 | 450.55 | 428.30 | 449.00 | 449.00 | 4.96% | 18,023 |
| Aug 20, 2026 | 438.05 | 438.05 | 426.70 | 427.80 | 427.80 | -0.38% | 14,251 |
| Aug 19, 2026 | 440.15 | 440.15 | 428.05 | 429.45 | 429.45 | -1.73% | 4,423 |
| Aug 18, 2026 | 443.45 | 443.60 | 434.00 | 437.00 | 437.00 | -1.45% | 11,993 |
| Aug 17, 2026 | 447.30 | 449.90 | 438.00 | 443.45 | 443.45 | -0.86% | 7,331 |
| Aug 14, 2026 | 447.10 | 452.50 | 443.80 | 447.30 | 447.30 | -0.57% | 3,945 |
| Aug 13, 2026 | 445.05 | 451.70 | 443.90 | 449.85 | 449.85 | 1.44% | 4,988 |
| Aug 12, 2026 | 452.55 | 452.55 | 439.00 | 443.45 | 443.45 | -0.96% | 6,430 |
| Aug 11, 2026 | 456.30 | 457.10 | 446.00 | 447.75 | 447.75 | -2.58% | 5,363 |
| Aug 10, 2026 | 459.30 | 464.95 | 451.05 | 459.60 | 459.60 | 0.07% | 7,460 |
| Aug 7, 2026 | 464.95 | 464.95 | 455.10 | 459.30 | 459.30 | 0.42% | 4,931 |
| Aug 6, 2026 | 461.65 | 466.00 | 455.75 | 459.00 | 457.40 | -0.60% | 7,621 |
| Aug 5, 2026 | 446.45 | 462.60 | 446.45 | 461.75 | 460.14 | 3.64% | 24,052 |
| Aug 4, 2026 | 447.65 | 452.00 | 445.00 | 445.55 | 444.00 | -0.46% | 5,276 |
| Aug 3, 2026 | 454.05 | 456.20 | 446.90 | 447.60 | 446.04 | -0.49% | 7,912 |
| Jul 31, 2026 | 447.90 | 451.95 | 442.45 | 449.80 | 448.23 | 0.50% | 8,963 |
| Jul 30, 2026 | 445.50 | 455.65 | 442.75 | 447.55 | 445.99 | -0.31% | 7,402 |
| Jul 29, 2026 | 453.90 | 457.75 | 446.00 | 448.95 | 447.39 | -1.51% | 4,514 |
| Jul 28, 2026 | 463.00 | 464.85 | 448.45 | 455.85 | 454.26 | -1.90% | 8,702 |
| Jul 27, 2026 | 462.00 | 472.45 | 461.30 | 464.70 | 463.08 | 0.40% | 5,137 |
| Jul 24, 2026 | 480.00 | 480.00 | 460.05 | 462.85 | 461.24 | -3.00% | 7,070 |
| Jul 23, 2026 | 482.95 | 482.95 | 464.00 | 477.15 | 475.49 | 0.60% | 13,207 |
| Jul 22, 2026 | 462.10 | 481.25 | 462.10 | 474.30 | 472.65 | 0.63% | 29,096 |
| Jul 21, 2026 | 473.65 | 485.00 | 454.00 | 471.35 | 469.71 | -0.77% | 87,892 |
| Jul 20, 2026 | 466.90 | 478.20 | 465.55 | 475.00 | 473.34 | 1.88% | 56,961 |
| Jul 17, 2026 | 467.05 | 468.20 | 464.15 | 466.25 | 464.62 | -0.60% | 2,607 |
| Jul 16, 2026 | 467.05 | 473.85 | 467.05 | 469.05 | 467.41 | -1.05% | 3,106 |
| Jul 15, 2026 | 473.95 | 475.50 | 464.10 | 474.05 | 472.40 | 0.13% | 6,640 |
| Jul 14, 2026 | 469.50 | 477.15 | 467.30 | 473.45 | 471.80 | -0.47% | 8,939 |
| Jul 13, 2026 | 462.00 | 476.95 | 460.00 | 475.70 | 474.04 | 1.99% | 10,886 |
| Jul 10, 2026 | 467.95 | 477.00 | 465.50 | 466.40 | 464.77 | 0.06% | 6,025 |
| Jul 9, 2026 | 463.35 | 470.20 | 463.35 | 466.10 | 464.48 | 1.13% | 5,221 |
| Jul 8, 2026 | 467.95 | 468.40 | 456.30 | 460.90 | 459.29 | -1.14% | 47,054 |
| Jul 7, 2026 | 470.35 | 471.60 | 462.05 | 466.20 | 464.57 | -0.42% | 230,928 |
| Jul 6, 2026 | 476.65 | 483.15 | 466.65 | 468.15 | 466.52 | -0.41% | 83,589 |
| Jul 3, 2026 | 473.55 | 473.55 | 469.05 | 470.10 | 468.46 | -0.90% | 103,127 |
| Jul 2, 2026 | 472.55 | 481.50 | 466.95 | 474.35 | 472.70 | 0.99% | 7,083 |
| Jul 1, 2026 | 471.05 | 471.45 | 460.30 | 469.70 | 468.06 | -0.35% | 11,598 |
| Jun 30, 2026 | 464.45 | 474.25 | 458.00 | 471.35 | 469.71 | 1.39% | 8,037 |
| Jun 29, 2026 | 470.30 | 470.75 | 456.70 | 464.90 | 463.28 | -1.14% | 15,037 |
| Jun 25, 2026 | 473.00 | 479.55 | 464.00 | 470.25 | 468.61 | -0.05% | 11,742 |
| Jun 24, 2026 | 472.20 | 478.20 | 463.85 | 470.50 | 468.86 | 0.65% | 9,351 |
| Jun 23, 2026 | 477.90 | 482.00 | 466.25 | 467.45 | 465.82 | -2.33% | 6,740 |
| Jun 22, 2026 | 488.40 | 490.00 | 475.30 | 478.60 | 476.93 | -1.61% | 8,172 |
| Jun 19, 2026 | 478.85 | 494.65 | 473.65 | 486.45 | 484.75 | 1.59% | 68,600 |
| Jun 18, 2026 | 492.40 | 492.40 | 475.90 | 478.85 | 477.18 | -0.98% | 19,116 |
| Jun 17, 2026 | 473.35 | 488.05 | 471.55 | 483.60 | 481.91 | 2.30% | 23,812 |
| Jun 16, 2026 | 460.30 | 476.00 | 455.05 | 472.75 | 471.10 | 2.33% | 5,128 |
| Jun 15, 2026 | 451.45 | 464.40 | 451.45 | 462.00 | 460.39 | 2.56% | 5,303 |
| Jun 12, 2026 | 443.45 | 453.40 | 443.45 | 450.45 | 448.88 | 0.65% | 4,392 |