Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 362.50
+11.85 (3.38%)
Apr 2, 2026, 3:29 PM IST
NSE:ARVIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 345.45 | 354.20 | 343.80 | 350.65 | 350.65 | 3.53% | 291,453 |
| Mar 30, 2026 | 349.00 | 349.00 | 335.00 | 338.70 | 338.70 | -3.41% | 369,819 |
| Mar 27, 2026 | 360.90 | 362.75 | 343.70 | 350.65 | 350.65 | -3.44% | 542,822 |
| Mar 25, 2026 | 355.00 | 366.50 | 353.70 | 363.15 | 363.15 | 2.67% | 233,246 |
| Mar 24, 2026 | 352.20 | 359.90 | 343.20 | 353.70 | 353.70 | 2.20% | 285,027 |
| Mar 23, 2026 | 356.95 | 356.95 | 342.00 | 346.10 | 346.10 | -3.66% | 265,842 |
| Mar 20, 2026 | 359.50 | 369.20 | 358.30 | 359.25 | 359.25 | 0.67% | 173,414 |
| Mar 19, 2026 | 360.00 | 367.60 | 354.95 | 356.85 | 356.85 | -2.29% | 230,188 |
| Mar 18, 2026 | 357.00 | 373.00 | 353.75 | 365.20 | 365.20 | 2.96% | 588,966 |
| Mar 17, 2026 | 350.65 | 359.95 | 347.25 | 354.70 | 354.70 | 1.15% | 279,653 |
| Mar 16, 2026 | 342.00 | 352.75 | 336.45 | 350.65 | 350.65 | 1.61% | 334,590 |
| Mar 13, 2026 | 343.15 | 349.45 | 334.30 | 345.10 | 345.10 | -0.92% | 644,102 |
| Mar 12, 2026 | 331.00 | 358.50 | 325.25 | 348.30 | 348.30 | 4.45% | 1,223,735 |
| Mar 11, 2026 | 336.00 | 342.00 | 330.40 | 333.45 | 333.45 | -0.46% | 430,620 |
| Mar 10, 2026 | 333.20 | 337.45 | 331.65 | 335.00 | 335.00 | 1.09% | 296,180 |
| Mar 9, 2026 | 338.00 | 339.55 | 328.15 | 331.40 | 331.40 | -3.54% | 210,511 |
| Mar 6, 2026 | 342.50 | 350.00 | 342.00 | 343.55 | 343.55 | -0.67% | 195,724 |
| Mar 5, 2026 | 340.00 | 349.00 | 339.05 | 345.85 | 345.85 | 1.75% | 378,727 |
| Mar 4, 2026 | 338.10 | 343.90 | 331.30 | 339.90 | 339.90 | -1.29% | 482,987 |
| Mar 2, 2026 | 340.00 | 351.85 | 336.00 | 344.35 | 344.35 | -2.08% | 401,925 |
| Feb 27, 2026 | 355.00 | 357.60 | 346.30 | 351.65 | 351.65 | -0.44% | 419,502 |
| Feb 26, 2026 | 357.00 | 359.85 | 348.45 | 353.20 | 353.20 | -1.09% | 421,579 |
| Feb 25, 2026 | 359.30 | 365.85 | 355.10 | 357.10 | 357.10 | -0.13% | 342,795 |
| Feb 24, 2026 | 370.00 | 370.75 | 352.00 | 357.55 | 357.55 | -4.70% | 1,712,256 |
| Feb 23, 2026 | 375.00 | 381.00 | 370.70 | 375.20 | 375.20 | 1.98% | 765,686 |
| Feb 20, 2026 | 363.00 | 369.95 | 360.85 | 367.90 | 367.90 | 0.73% | 310,472 |
| Feb 19, 2026 | 374.70 | 379.00 | 363.00 | 365.25 | 365.25 | -3.17% | 299,950 |
| Feb 18, 2026 | 377.00 | 379.50 | 373.15 | 377.20 | 377.20 | -0.61% | 267,901 |
| Feb 17, 2026 | 371.00 | 385.00 | 371.00 | 379.50 | 379.50 | 0.81% | 421,584 |
| Feb 16, 2026 | 378.00 | 383.85 | 372.50 | 376.45 | 376.45 | -2.25% | 699,347 |
| Feb 13, 2026 | 360.00 | 395.65 | 354.60 | 385.10 | 385.10 | 5.18% | 2,178,374 |
| Feb 12, 2026 | 359.00 | 371.50 | 356.05 | 366.15 | 366.15 | 1.99% | 809,483 |
| Feb 11, 2026 | 365.45 | 370.05 | 356.30 | 359.00 | 359.00 | -2.63% | 656,425 |
| Feb 10, 2026 | 382.00 | 382.00 | 365.00 | 368.70 | 368.70 | -4.88% | 1,289,152 |
| Feb 9, 2026 | 370.70 | 393.90 | 370.70 | 387.60 | 387.60 | 5.28% | 1,687,420 |
| Feb 6, 2026 | 370.15 | 381.70 | 362.75 | 368.15 | 368.15 | -1.73% | 959,934 |
| Feb 5, 2026 | 369.95 | 379.10 | 366.35 | 374.65 | 374.65 | 0.81% | 1,007,261 |
| Feb 4, 2026 | 360.90 | 378.00 | 352.15 | 371.65 | 371.65 | 3.39% | 1,484,462 |
| Feb 3, 2026 | 384.00 | 389.00 | 354.15 | 359.45 | 359.45 | 10.13% | 3,922,837 |
| Feb 2, 2026 | 333.00 | 333.70 | 318.95 | 326.40 | 326.40 | -1.17% | 497,796 |
| Feb 1, 2026 | 317.50 | 334.80 | 314.60 | 330.25 | 330.25 | 5.73% | 1,706,614 |
| Jan 30, 2026 | 297.05 | 321.20 | 294.40 | 312.35 | 312.35 | 5.08% | 2,455,366 |
| Jan 29, 2026 | 300.90 | 301.90 | 292.30 | 297.25 | 297.25 | -0.27% | 406,493 |
| Jan 28, 2026 | 308.75 | 314.50 | 295.70 | 298.05 | 298.05 | -0.20% | 1,108,881 |
| Jan 27, 2026 | 304.80 | 313.85 | 296.65 | 298.65 | 298.65 | 0.17% | 1,174,231 |
| Jan 23, 2026 | 305.15 | 306.00 | 295.05 | 298.15 | 298.15 | -1.41% | 613,273 |
| Jan 22, 2026 | 310.00 | 312.80 | 300.60 | 302.40 | 302.40 | -1.37% | 362,075 |
| Jan 21, 2026 | 290.00 | 308.20 | 289.35 | 306.60 | 306.60 | 4.77% | 494,648 |
| Jan 20, 2026 | 294.10 | 298.10 | 291.35 | 292.65 | 292.65 | -0.58% | 375,874 |
| Jan 19, 2026 | 296.00 | 299.00 | 292.20 | 294.35 | 294.35 | -1.42% | 141,363 |