Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 312.85
+4.10 (1.33%)
Dec 30, 2025, 3:29 PM IST
Arvind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 307.50 | 314.25 | 306.05 | 314.25 | - | 1.78% | 78,185 |
| Dec 29, 2025 | 309.10 | 311.35 | 306.85 | 308.75 | 308.75 | -0.56% | 174,831 |
| Dec 26, 2025 | 316.95 | 316.95 | 309.25 | 310.50 | 310.50 | -1.08% | 246,771 |
| Dec 24, 2025 | 317.80 | 318.95 | 313.00 | 313.90 | 313.90 | -1.24% | 245,529 |
| Dec 23, 2025 | 321.15 | 322.05 | 316.50 | 317.85 | 317.85 | -0.66% | 144,759 |
| Dec 22, 2025 | 321.90 | 321.90 | 316.00 | 319.95 | 319.95 | 0.08% | 292,415 |
| Dec 19, 2025 | 311.65 | 322.00 | 310.65 | 319.70 | 319.70 | 3.51% | 398,353 |
| Dec 18, 2025 | 314.00 | 315.00 | 307.95 | 308.85 | 308.85 | -1.97% | 160,893 |
| Dec 17, 2025 | 317.00 | 319.40 | 313.45 | 315.05 | 315.05 | -0.77% | 101,194 |
| Dec 16, 2025 | 322.00 | 323.00 | 313.75 | 317.50 | 317.50 | -1.40% | 348,494 |
| Dec 15, 2025 | 318.15 | 325.70 | 316.20 | 322.00 | 322.00 | 1.21% | 254,159 |
| Dec 12, 2025 | 326.00 | 327.05 | 315.15 | 318.15 | 318.15 | -2.18% | 516,963 |
| Dec 11, 2025 | 323.95 | 328.00 | 321.05 | 325.25 | 325.25 | 0.53% | 114,777 |
| Dec 10, 2025 | 329.00 | 332.20 | 322.20 | 323.55 | 323.55 | -1.13% | 217,622 |
| Dec 9, 2025 | 324.35 | 329.40 | 316.75 | 327.25 | 327.25 | 0.89% | 233,490 |
| Dec 8, 2025 | 333.45 | 333.45 | 318.25 | 324.35 | 324.35 | -2.25% | 254,093 |
| Dec 5, 2025 | 337.95 | 338.95 | 327.35 | 331.80 | 331.80 | -1.81% | 238,929 |
| Dec 4, 2025 | 341.00 | 344.25 | 337.40 | 337.90 | 337.90 | -1.30% | 160,287 |
| Dec 3, 2025 | 341.00 | 344.00 | 338.80 | 342.35 | 342.35 | 0.28% | 337,669 |
| Dec 2, 2025 | 344.50 | 348.30 | 339.15 | 341.40 | 341.40 | -1.17% | 284,886 |
| Dec 1, 2025 | 352.95 | 354.90 | 341.80 | 345.45 | 345.45 | -2.00% | 221,778 |
| Nov 28, 2025 | 355.50 | 356.90 | 350.70 | 352.50 | 352.50 | -0.97% | 361,609 |
| Nov 27, 2025 | 361.00 | 362.90 | 350.15 | 355.95 | 355.95 | -1.10% | 927,426 |
| Nov 26, 2025 | 357.05 | 361.60 | 353.60 | 359.90 | 359.90 | 0.80% | 285,274 |
| Nov 25, 2025 | 361.00 | 362.00 | 353.65 | 357.05 | 357.05 | -0.68% | 238,622 |
| Nov 24, 2025 | 348.00 | 361.00 | 346.40 | 359.50 | 359.50 | 3.33% | 563,320 |
| Nov 21, 2025 | 355.00 | 355.90 | 347.05 | 347.90 | 347.90 | -2.96% | 260,239 |
| Nov 20, 2025 | 359.00 | 360.00 | 353.10 | 358.50 | 358.50 | 0.43% | 542,096 |
| Nov 19, 2025 | 352.50 | 358.00 | 345.20 | 356.95 | 356.95 | 3.06% | 1,257,929 |
| Nov 18, 2025 | 336.00 | 347.90 | 331.60 | 346.35 | 346.35 | 3.37% | 768,444 |
| Nov 17, 2025 | 337.90 | 340.95 | 334.35 | 335.05 | 335.05 | -0.40% | 238,479 |
| Nov 14, 2025 | 344.00 | 347.40 | 335.00 | 336.40 | 336.40 | -2.27% | 317,680 |
| Nov 13, 2025 | 333.20 | 349.90 | 331.10 | 344.20 | 344.20 | 3.50% | 972,054 |
| Nov 12, 2025 | 325.80 | 333.90 | 325.80 | 332.55 | 332.55 | 2.29% | 336,967 |
| Nov 11, 2025 | 332.00 | 333.30 | 320.00 | 325.10 | 325.10 | -1.89% | 793,900 |
| Nov 10, 2025 | 333.10 | 340.00 | 320.70 | 331.35 | 331.35 | 0.93% | 656,334 |
| Nov 7, 2025 | 308.70 | 333.00 | 299.20 | 328.30 | 328.30 | 5.92% | 3,334,495 |
| Nov 6, 2025 | 317.40 | 319.85 | 308.40 | 309.95 | 309.95 | -2.05% | 259,812 |
| Nov 4, 2025 | 320.00 | 323.20 | 315.00 | 316.45 | 316.45 | -1.14% | 638,255 |
| Nov 3, 2025 | 317.25 | 324.20 | 317.25 | 320.10 | 320.10 | 0.41% | 129,777 |
| Oct 31, 2025 | 321.05 | 324.45 | 316.10 | 318.80 | 318.80 | -1.16% | 162,476 |
| Oct 30, 2025 | 327.00 | 327.05 | 320.20 | 322.55 | 322.55 | -1.48% | 158,014 |
| Oct 29, 2025 | 325.00 | 330.15 | 321.60 | 327.40 | 327.40 | 1.61% | 195,055 |
| Oct 28, 2025 | 326.15 | 326.15 | 321.00 | 322.20 | 322.20 | -1.21% | 149,808 |
| Oct 27, 2025 | 323.20 | 327.60 | 316.35 | 326.15 | 326.15 | 0.91% | 279,673 |
| Oct 24, 2025 | 320.00 | 325.50 | 315.35 | 323.20 | 323.20 | 0.42% | 426,209 |
| Oct 23, 2025 | 314.05 | 333.00 | 312.85 | 321.85 | 321.85 | 4.85% | 1,541,362 |
| Oct 21, 2025 | 307.40 | 309.25 | 305.55 | 306.95 | 306.95 | -0.15% | 29,957 |
| Oct 20, 2025 | 308.00 | 308.00 | 302.10 | 307.40 | 307.40 | -0.03% | 148,585 |
| Oct 17, 2025 | 308.65 | 309.70 | 301.15 | 307.50 | 307.50 | -0.37% | 226,688 |