Arvind Fashions Limited (BOM:542484)
India · Delayed Price · Currency is INR 406.20
+22.60 (5.89%)
At close: Oct 6, 2026
BOM:542484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 405.00 | 409.25 | 385.40 | 406.20 | 406.20 | 5.89% | 8,082 |
| Oct 5, 2026 | 375.55 | 388.45 | 375.55 | 383.60 | 383.60 | 0.64% | 5,464 |
| Oct 1, 2026 | 385.05 | 402.00 | 373.60 | 381.15 | 381.15 | -1.89% | 10,677 |
| Sep 30, 2026 | 411.15 | 411.15 | 386.15 | 388.50 | 388.50 | -5.30% | 12,970 |
| Sep 29, 2026 | 409.15 | 413.10 | 391.40 | 410.25 | 410.25 | -0.73% | 18,098 |
| Sep 28, 2026 | 411.10 | 416.25 | 410.20 | 413.25 | 413.25 | -0.97% | 2,810 |
| Sep 25, 2026 | 415.65 | 420.50 | 414.20 | 417.30 | 417.30 | 0.85% | 3,627 |
| Sep 24, 2026 | 421.05 | 421.20 | 413.30 | 413.80 | 413.80 | -2.60% | 5,750 |
| Sep 23, 2026 | 423.70 | 427.30 | 417.75 | 424.85 | 424.85 | 1.35% | 6,359 |
| Sep 22, 2026 | 429.40 | 429.40 | 417.55 | 419.20 | 419.20 | -2.00% | 8,712 |
| Sep 21, 2026 | 429.00 | 434.50 | 421.85 | 427.75 | 427.75 | -0.29% | 8,925 |
| Sep 18, 2026 | 429.45 | 433.35 | 422.50 | 429.00 | 429.00 | 1.24% | 8,406 |
| Sep 17, 2026 | 417.25 | 428.00 | 414.00 | 423.75 | 423.75 | 1.79% | 8,019 |
| Sep 16, 2026 | 426.45 | 428.65 | 415.45 | 416.30 | 416.30 | -2.80% | 30,023 |
| Sep 15, 2026 | 446.35 | 446.35 | 427.00 | 428.30 | 428.30 | -4.13% | 11,740 |
| Sep 11, 2026 | 450.95 | 453.40 | 441.70 | 446.75 | 446.75 | -1.42% | 18,869 |
| Sep 10, 2026 | 446.45 | 454.60 | 444.20 | 453.20 | 453.20 | 2.18% | 3,103 |
| Sep 9, 2026 | 439.10 | 447.00 | 437.20 | 443.55 | 443.55 | 0.66% | 4,723 |
| Sep 8, 2026 | 438.80 | 442.15 | 430.05 | 440.65 | 440.65 | 0.51% | 6,675 |
| Sep 7, 2026 | 443.95 | 445.60 | 438.00 | 438.40 | 438.40 | -1.80% | 7,716 |
| Sep 4, 2026 | 454.75 | 457.60 | 446.05 | 446.45 | 446.45 | -1.57% | 5,762 |
| Sep 3, 2026 | 460.00 | 460.25 | 450.00 | 453.55 | 453.55 | -1.29% | 5,703 |
| Sep 2, 2026 | 462.75 | 462.95 | 448.50 | 459.50 | 459.50 | 0.22% | 3,978 |
| Sep 1, 2026 | 456.00 | 461.55 | 445.10 | 458.50 | 458.50 | 1.10% | 15,862 |
| Aug 31, 2026 | 450.00 | 455.90 | 441.05 | 453.50 | 453.50 | 0.68% | 5,225 |
| Aug 28, 2026 | 449.95 | 453.15 | 442.70 | 450.45 | 450.45 | 0.18% | 14,699 |
| Aug 27, 2026 | 444.80 | 451.25 | 437.10 | 449.65 | 449.65 | 1.35% | 9,103 |
| Aug 26, 2026 | 442.30 | 448.70 | 437.00 | 443.65 | 443.65 | 1.06% | 10,720 |
| Aug 25, 2026 | 439.20 | 443.55 | 435.50 | 439.00 | 439.00 | -0.94% | 5,673 |
| Aug 24, 2026 | 448.60 | 455.00 | 440.50 | 443.15 | 443.15 | -1.30% | 92,683 |
| 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 |