Arvind Fashions Limited (BOM:542484)
India · Delayed Price · Currency is INR 475.10
+10.75 (2.32%)
At close: Apr 21, 2026
BOM:542484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 466.95 | 476.35 | 461.00 | 475.10 | 475.10 | 2.32% | 10,029 |
| Apr 20, 2026 | 465.95 | 472.00 | 458.90 | 464.35 | 464.35 | -2.18% | 4,406 |
| Apr 17, 2026 | 476.80 | 480.00 | 468.85 | 474.70 | 474.70 | 0.05% | 4,517 |
| Apr 16, 2026 | 484.95 | 487.35 | 465.80 | 474.45 | 474.45 | -1.71% | 9,069 |
| Apr 15, 2026 | 482.00 | 486.55 | 476.95 | 482.70 | 482.70 | 0.90% | 4,468 |
| Apr 13, 2026 | 467.00 | 480.70 | 461.35 | 478.40 | 478.40 | -0.30% | 6,885 |
| Apr 10, 2026 | 461.25 | 484.30 | 460.60 | 479.85 | 479.85 | 4.28% | 7,335 |
| Apr 9, 2026 | 467.75 | 469.90 | 455.20 | 460.15 | 460.15 | 0.33% | 6,978 |
| Apr 8, 2026 | 469.90 | 469.90 | 434.80 | 458.65 | 458.65 | 7.01% | 12,557 |
| Apr 7, 2026 | 445.30 | 450.10 | 427.00 | 428.60 | 428.60 | -2.80% | 6,526 |
| Apr 6, 2026 | 438.00 | 443.30 | 421.15 | 440.95 | 440.95 | 0.59% | 12,505 |
| Apr 2, 2026 | 412.20 | 446.00 | 394.60 | 438.35 | 438.35 | 6.56% | 401,098 |
| Apr 1, 2026 | 410.85 | 419.35 | 395.10 | 411.35 | 411.35 | 2.14% | 12,050 |
| Mar 30, 2026 | 374.85 | 410.25 | 366.60 | 402.75 | 402.75 | 5.25% | 38,936 |
| Mar 27, 2026 | 393.70 | 396.05 | 378.35 | 382.65 | 382.65 | -4.27% | 13,974 |
| Mar 25, 2026 | 382.05 | 412.05 | 377.70 | 399.70 | 399.70 | 1.80% | 25,341 |
| Mar 24, 2026 | 419.90 | 419.90 | 384.30 | 392.65 | 392.65 | 4.05% | 10,680 |
| Mar 23, 2026 | 404.35 | 404.35 | 375.00 | 377.35 | 377.35 | -4.81% | 5,875 |
| Mar 20, 2026 | 408.90 | 415.90 | 395.50 | 396.40 | 396.40 | -1.86% | 6,224 |
| Mar 19, 2026 | 398.00 | 408.95 | 398.00 | 403.90 | 403.90 | -1.36% | 4,214 |
| Mar 18, 2026 | 397.40 | 411.70 | 392.35 | 409.45 | 409.45 | 3.50% | 7,610 |
| Mar 17, 2026 | 380.00 | 397.90 | 377.25 | 395.60 | 395.60 | 3.64% | 7,115 |
| Mar 16, 2026 | 380.45 | 389.00 | 371.00 | 381.70 | 381.70 | -0.33% | 4,528 |
| Mar 13, 2026 | 391.50 | 392.00 | 375.75 | 382.95 | 382.95 | -2.58% | 11,296 |
| Mar 12, 2026 | 400.75 | 400.75 | 388.45 | 393.10 | 393.10 | -1.96% | 20,718 |
| Mar 11, 2026 | 409.70 | 411.65 | 397.25 | 400.95 | 400.95 | -2.87% | 10,146 |
| Mar 10, 2026 | 408.10 | 414.45 | 405.00 | 412.80 | 412.80 | 1.67% | 5,809 |
| Mar 9, 2026 | 428.05 | 428.05 | 403.90 | 406.00 | 406.00 | -5.15% | 6,445 |
| Mar 6, 2026 | 427.05 | 430.00 | 423.70 | 428.05 | 428.05 | 0.22% | 4,313 |
| Mar 5, 2026 | 423.10 | 434.20 | 419.50 | 427.10 | 427.10 | -0.87% | 5,557 |
| Mar 4, 2026 | 425.00 | 435.70 | 422.80 | 430.85 | 430.85 | -2.01% | 8,222 |
| Mar 2, 2026 | 439.35 | 441.15 | 425.05 | 439.70 | 439.70 | 0.08% | 4,639 |
| Feb 27, 2026 | 438.55 | 455.50 | 428.55 | 439.35 | 439.35 | 0.68% | 11,193 |
| Feb 26, 2026 | 441.05 | 442.30 | 433.75 | 436.40 | 436.40 | -0.57% | 8,258 |
| Feb 25, 2026 | 442.00 | 446.20 | 437.85 | 438.90 | 438.90 | -1.38% | 5,331 |
| Feb 24, 2026 | 454.75 | 455.50 | 442.00 | 445.05 | 445.05 | -2.23% | 4,110 |
| Feb 23, 2026 | 454.90 | 460.40 | 451.05 | 455.20 | 455.20 | 0.57% | 4,870 |
| Feb 20, 2026 | 470.35 | 470.35 | 448.70 | 452.60 | 452.60 | -3.30% | 157,220 |
| Feb 19, 2026 | 481.25 | 481.25 | 465.65 | 468.05 | 468.05 | -2.27% | 3,671 |
| Feb 18, 2026 | 483.35 | 487.75 | 477.25 | 478.90 | 478.90 | -0.76% | 2,873 |
| Feb 17, 2026 | 478.95 | 483.35 | 475.30 | 482.55 | 482.55 | 0.71% | 2,170 |
| Feb 16, 2026 | 481.00 | 484.65 | 476.55 | 479.15 | 479.15 | -0.54% | 2,526 |
| Feb 13, 2026 | 469.25 | 491.95 | 469.25 | 481.75 | 481.75 | -0.36% | 3,468 |
| Feb 12, 2026 | 480.00 | 484.85 | 472.50 | 483.50 | 483.50 | 0.75% | 2,976 |
| Feb 11, 2026 | 507.80 | 507.80 | 476.70 | 479.90 | 479.90 | -3.61% | 5,910 |
| Feb 10, 2026 | 487.05 | 501.15 | 482.55 | 497.85 | 497.85 | 2.13% | 7,125 |
| Feb 9, 2026 | 487.00 | 492.90 | 480.95 | 487.45 | 487.45 | 0.67% | 3,086 |
| Feb 6, 2026 | 488.85 | 488.85 | 476.45 | 484.20 | 484.20 | -1.02% | 2,663 |
| Feb 5, 2026 | 500.00 | 500.00 | 487.60 | 489.20 | 489.20 | -2.51% | 3,335 |
| Feb 4, 2026 | 496.50 | 502.85 | 494.80 | 501.80 | 501.80 | 1.16% | 7,114 |