Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 280.85
-3.80 (-1.33%)
Aug 29, 2025, 3:30 PM IST
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 283.00 | 287.35 | 280.05 | 280.85 | 280.85 | -1.33% | 179,480 |
| Aug 28, 2025 | 279.95 | 285.95 | 274.80 | 284.65 | 284.65 | 0.58% | 489,080 |
| Aug 26, 2025 | 291.80 | 291.80 | 281.75 | 283.00 | 283.00 | -3.26% | 422,448 |
| Aug 25, 2025 | 296.00 | 296.65 | 291.60 | 292.55 | 292.55 | -0.51% | 153,162 |
| Aug 22, 2025 | 300.90 | 303.10 | 293.10 | 294.05 | 294.05 | -2.49% | 148,431 |
| Aug 21, 2025 | 305.35 | 307.65 | 300.00 | 301.55 | 301.55 | -1.24% | 304,315 |
| Aug 20, 2025 | 305.85 | 310.90 | 304.40 | 305.35 | 305.35 | 0.16% | 243,601 |
| Aug 19, 2025 | 293.70 | 306.00 | 293.25 | 304.85 | 304.85 | 3.96% | 328,275 |
| Aug 18, 2025 | 291.20 | 298.00 | 290.40 | 293.25 | 293.25 | 2.16% | 230,124 |
| Aug 14, 2025 | 291.00 | 292.95 | 286.05 | 287.05 | 287.05 | -1.58% | 136,999 |
| Aug 13, 2025 | 293.80 | 296.45 | 290.10 | 291.65 | 291.65 | -0.34% | 186,042 |
| Aug 12, 2025 | 296.00 | 299.35 | 292.00 | 292.65 | 292.65 | -1.15% | 347,685 |
| Aug 11, 2025 | 296.85 | 298.80 | 292.75 | 296.05 | 296.05 | -0.92% | 299,561 |
| Aug 8, 2025 | 300.20 | 306.55 | 295.85 | 298.80 | 298.80 | -0.90% | 867,607 |
| Aug 7, 2025 | 304.45 | 307.20 | 296.70 | 301.50 | 301.50 | -2.46% | 546,550 |
| Aug 6, 2025 | 316.45 | 316.45 | 303.00 | 309.10 | 309.10 | -1.47% | 342,291 |
| Aug 5, 2025 | 317.80 | 320.40 | 310.65 | 313.70 | 313.70 | -0.70% | 433,421 |
| Aug 4, 2025 | 317.85 | 318.95 | 313.00 | 315.90 | 315.90 | 0.11% | 258,599 |
| Aug 1, 2025 | 316.05 | 319.00 | 309.20 | 315.55 | 315.55 | -0.16% | 468,087 |
| Jul 31, 2025 | 320.00 | 324.70 | 314.40 | 316.05 | 316.05 | -4.50% | 522,489 |
| Jul 30, 2025 | 332.30 | 333.70 | 324.40 | 330.95 | 330.95 | -0.17% | 713,285 |
| Jul 29, 2025 | 341.80 | 352.95 | 327.00 | 331.50 | 331.50 | -1.13% | 1,636,710 |
| Jul 28, 2025 | 334.50 | 336.40 | 328.65 | 335.30 | 335.30 | -0.22% | 419,744 |
| Jul 25, 2025 | 343.60 | 347.90 | 332.80 | 336.05 | 336.05 | -1.31% | 481,638 |
| Jul 24, 2025 | 337.80 | 349.30 | 337.05 | 340.50 | 336.75 | 1.14% | 456,309 |
| Jul 23, 2025 | 338.40 | 340.25 | 334.55 | 336.65 | 332.94 | -0.59% | 178,134 |
| Jul 22, 2025 | 341.00 | 345.00 | 337.75 | 338.65 | 334.92 | -0.70% | 118,057 |
| Jul 21, 2025 | 340.70 | 342.50 | 339.15 | 341.05 | 337.29 | -0.31% | 111,884 |
| Jul 18, 2025 | 347.00 | 347.95 | 340.35 | 342.10 | 338.33 | -1.33% | 120,005 |
| Jul 17, 2025 | 342.75 | 348.75 | 342.00 | 346.70 | 342.88 | 0.77% | 152,924 |
| Jul 16, 2025 | 340.05 | 345.10 | 338.40 | 344.05 | 340.26 | 0.82% | 241,037 |
| Jul 15, 2025 | 337.15 | 343.25 | 335.55 | 341.25 | 337.49 | 0.78% | 245,917 |
| Jul 14, 2025 | 336.00 | 339.00 | 332.50 | 338.60 | 334.87 | 0.70% | 138,687 |
| Jul 11, 2025 | 342.00 | 343.70 | 335.75 | 336.25 | 332.55 | -2.07% | 189,883 |
| Jul 10, 2025 | 344.00 | 346.55 | 341.10 | 343.35 | 339.57 | -0.22% | 143,550 |
| Jul 9, 2025 | 346.90 | 350.20 | 343.25 | 344.10 | 340.31 | -0.89% | 215,587 |
| Jul 8, 2025 | 353.00 | 356.80 | 340.15 | 347.20 | 343.38 | 0.22% | 1,485,755 |
| Jul 7, 2025 | 350.95 | 351.60 | 344.50 | 346.45 | 342.63 | -1.00% | 296,873 |
| Jul 4, 2025 | 347.05 | 353.00 | 347.05 | 349.95 | 346.10 | 0.42% | 167,238 |
| Jul 3, 2025 | 350.00 | 353.25 | 347.45 | 348.50 | 344.66 | -0.44% | 180,387 |
| Jul 2, 2025 | 350.50 | 353.90 | 348.05 | 350.05 | 346.19 | -0.27% | 169,655 |
| Jul 1, 2025 | 352.80 | 353.45 | 347.15 | 351.00 | 347.13 | -0.51% | 258,011 |
| Jun 30, 2025 | 354.70 | 356.45 | 349.20 | 352.80 | 348.91 | -0.54% | 224,894 |
| Jun 27, 2025 | 354.00 | 358.80 | 352.50 | 354.70 | 350.79 | 0.33% | 200,919 |
| Jun 26, 2025 | 361.45 | 362.75 | 352.65 | 353.55 | 349.66 | -0.31% | 267,105 |
| Jun 25, 2025 | 351.15 | 355.10 | 346.60 | 354.65 | 350.74 | 1.23% | 291,012 |
| Jun 24, 2025 | 356.90 | 358.45 | 349.45 | 350.35 | 346.49 | -1.18% | 422,003 |
| Jun 23, 2025 | 346.00 | 355.60 | 341.30 | 354.55 | 350.65 | 1.39% | 290,747 |
| Jun 20, 2025 | 338.00 | 352.30 | 331.05 | 349.70 | 345.85 | 2.81% | 748,248 |
| Jun 19, 2025 | 336.15 | 341.85 | 335.50 | 340.15 | 336.40 | 0.59% | 263,407 |