Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 479.45
-10.70 (-2.18%)
May 22, 2026, 3:30 PM IST
NSE:ARVIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 491.45 | 492.75 | 476.00 | 480.35 | 480.35 | -2.00% | 628,254 |
| May 21, 2026 | 490.95 | 498.35 | 483.00 | 490.15 | 490.15 | 0.55% | 958,244 |
| May 20, 2026 | 482.00 | 498.75 | 477.45 | 487.45 | 487.45 | 0.34% | 1,124,399 |
| May 19, 2026 | 472.00 | 489.90 | 470.00 | 485.80 | 485.80 | 2.79% | 1,111,479 |
| May 18, 2026 | 451.85 | 483.00 | 445.00 | 472.60 | 472.60 | 4.77% | 5,974,822 |
| May 15, 2026 | 440.00 | 454.70 | 436.40 | 451.10 | 451.10 | 2.76% | 896,654 |
| May 14, 2026 | 445.20 | 445.25 | 432.00 | 439.00 | 439.00 | -0.77% | 492,950 |
| May 13, 2026 | 437.00 | 451.35 | 437.00 | 442.40 | 442.40 | 0.09% | 542,814 |
| May 12, 2026 | 445.00 | 459.45 | 436.00 | 442.00 | 442.00 | 0.26% | 1,310,533 |
| May 11, 2026 | 430.00 | 447.10 | 425.25 | 440.85 | 440.85 | 1.34% | 1,484,906 |
| May 8, 2026 | 449.00 | 451.00 | 429.00 | 435.00 | 435.00 | -2.88% | 1,642,959 |
| May 7, 2026 | 405.00 | 459.65 | 405.00 | 447.90 | 447.90 | 14.93% | 12,034,580 |
| May 6, 2026 | 394.60 | 403.00 | 386.55 | 389.70 | 389.70 | -1.12% | 277,855 |
| May 5, 2026 | 398.25 | 399.25 | 388.95 | 394.10 | 394.10 | -1.02% | 238,720 |
| May 4, 2026 | 401.05 | 418.95 | 395.10 | 398.15 | 398.15 | -0.10% | 716,298 |
| Apr 30, 2026 | 392.00 | 400.85 | 384.50 | 398.55 | 398.55 | 1.46% | 287,773 |
| Apr 29, 2026 | 395.50 | 401.95 | 390.65 | 392.80 | 392.80 | -0.11% | 255,441 |
| Apr 28, 2026 | 391.45 | 396.00 | 387.00 | 393.25 | 393.25 | 0.65% | 247,961 |
| Apr 27, 2026 | 384.00 | 392.40 | 384.00 | 390.70 | 390.70 | 2.14% | 196,554 |
| Apr 24, 2026 | 388.80 | 391.80 | 379.00 | 382.50 | 382.50 | -1.62% | 276,347 |
| Apr 23, 2026 | 390.10 | 395.00 | 387.00 | 388.80 | 388.80 | -0.83% | 260,986 |
| Apr 22, 2026 | 387.50 | 393.20 | 384.00 | 392.05 | 392.05 | 0.60% | 231,826 |
| Apr 21, 2026 | 387.30 | 396.60 | 387.30 | 389.70 | 389.70 | 1.17% | 347,095 |
| Apr 20, 2026 | 386.60 | 395.75 | 383.90 | 385.20 | 385.20 | -0.40% | 260,618 |
| Apr 17, 2026 | 390.00 | 393.80 | 383.00 | 386.75 | 386.75 | 0.42% | 616,622 |
| Apr 16, 2026 | 394.65 | 396.10 | 382.65 | 385.15 | 385.15 | -0.90% | 460,615 |
| Apr 15, 2026 | 386.95 | 403.00 | 386.00 | 388.65 | 388.65 | 1.18% | 471,270 |
| Apr 13, 2026 | 385.00 | 389.95 | 376.80 | 384.10 | 384.10 | -1.53% | 238,965 |
| Apr 10, 2026 | 384.00 | 391.30 | 384.00 | 390.05 | 390.05 | 1.91% | 219,595 |
| Apr 9, 2026 | 384.00 | 391.80 | 380.75 | 382.75 | 382.75 | 0.37% | 295,590 |
| Apr 8, 2026 | 385.00 | 385.00 | 375.10 | 381.35 | 381.35 | 1.67% | 346,467 |
| Apr 7, 2026 | 371.80 | 376.00 | 368.00 | 375.10 | 375.10 | 0.25% | 230,815 |
| Apr 6, 2026 | 363.00 | 375.00 | 357.85 | 374.15 | 374.15 | 2.44% | 511,517 |
| Apr 2, 2026 | 348.95 | 369.15 | 339.45 | 365.25 | 365.25 | 4.16% | 588,499 |
| 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 |