Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 502.10
+1.70 (0.34%)
Nov 11, 2026, 1:15 PM IST
NSE:ARVIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 506.00 | 498.20 | 502.10 | 502.10 | 0.34% | 207,853 |
| Nov 9, 2026 | 498.00 | 502.00 | 492.85 | 500.40 | 500.40 | 0.17% | 183,920 |
| Nov 8, 2026 | 497.60 | 505.95 | 495.00 | 499.55 | 499.55 | 0.97% | 98,475 |
| Nov 6, 2026 | 498.85 | 498.85 | 490.10 | 494.75 | 494.75 | -0.58% | 220,318 |
| Nov 5, 2026 | 506.45 | 515.00 | 494.10 | 497.65 | 497.65 | -0.36% | 572,566 |
| Nov 4, 2026 | 502.55 | 508.90 | 495.35 | 499.45 | 499.45 | -0.43% | 320,901 |
| Nov 3, 2026 | 496.75 | 507.00 | 491.40 | 501.60 | 501.60 | 1.34% | 530,544 |
| Nov 2, 2026 | 494.00 | 499.70 | 487.60 | 494.95 | 494.95 | 0.89% | 287,086 |
| Oct 30, 2026 | 506.50 | 509.90 | 488.50 | 490.60 | 490.60 | -3.69% | 580,691 |
| Oct 29, 2026 | 515.50 | 531.95 | 488.25 | 509.40 | 509.40 | -0.56% | 1,919,160 |
| Oct 28, 2026 | 498.00 | 538.00 | 491.00 | 512.25 | 512.25 | 2.39% | 5,227,341 |
| Oct 27, 2026 | 483.20 | 503.35 | 478.25 | 500.30 | 500.30 | 3.71% | 594,944 |
| Oct 26, 2026 | 480.65 | 490.50 | 473.25 | 482.40 | 482.40 | 0.31% | 314,856 |
| Oct 23, 2026 | 484.00 | 485.55 | 471.20 | 480.90 | 480.90 | -0.85% | 447,063 |
| Oct 22, 2026 | 494.15 | 495.50 | 481.10 | 485.00 | 485.00 | -1.94% | 627,032 |
| Oct 21, 2026 | 512.00 | 512.90 | 486.05 | 494.60 | 494.60 | -2.85% | 992,262 |
| Oct 19, 2026 | 524.10 | 525.70 | 507.30 | 509.10 | 509.10 | -3.16% | 512,472 |
| Oct 16, 2026 | 520.65 | 532.50 | 517.00 | 525.70 | 525.70 | 1.93% | 377,909 |
| Oct 15, 2026 | 528.50 | 529.85 | 514.15 | 515.75 | 515.75 | -2.59% | 214,762 |
| Oct 14, 2026 | 514.45 | 532.25 | 511.05 | 529.45 | 529.45 | 2.89% | 703,824 |
| Oct 13, 2026 | 511.65 | 518.00 | 498.20 | 514.60 | 514.60 | 0.60% | 430,401 |
| Oct 12, 2026 | 510.90 | 521.40 | 510.00 | 511.55 | 511.55 | 0.41% | 438,521 |
| Oct 9, 2026 | 512.85 | 515.15 | 499.10 | 509.45 | 509.45 | -0.21% | 611,156 |
| Oct 8, 2026 | 528.10 | 528.10 | 500.45 | 510.50 | 510.50 | -3.55% | 1,030,883 |
| Oct 7, 2026 | 534.65 | 535.50 | 526.30 | 529.30 | 529.30 | -1.00% | 382,759 |
| Oct 6, 2026 | 536.00 | 538.40 | 529.70 | 534.65 | 534.65 | 0.80% | 351,037 |
| Oct 5, 2026 | 538.40 | 539.65 | 525.15 | 530.40 | 530.40 | -0.68% | 565,857 |
| Oct 1, 2026 | 537.60 | 544.60 | 522.00 | 534.05 | 534.05 | -1.08% | 565,179 |
| Sep 30, 2026 | 545.00 | 549.95 | 535.75 | 539.90 | 539.90 | -1.02% | 644,224 |
| Sep 29, 2026 | 545.05 | 552.10 | 540.15 | 545.45 | 545.45 | 0.34% | 291,616 |
| Sep 28, 2026 | 550.25 | 551.95 | 542.00 | 543.60 | 543.60 | -0.99% | 227,662 |
| Sep 25, 2026 | 566.00 | 566.90 | 546.65 | 549.05 | 549.05 | -2.94% | 338,603 |
| Sep 24, 2026 | 541.10 | 571.90 | 541.10 | 565.70 | 565.70 | 3.18% | 1,035,806 |
| Sep 23, 2026 | 533.55 | 550.50 | 533.00 | 548.25 | 548.25 | 2.76% | 639,484 |
| Sep 22, 2026 | 542.00 | 543.00 | 531.00 | 533.55 | 533.55 | -0.93% | 313,593 |
| Sep 21, 2026 | 554.00 | 558.35 | 535.45 | 538.55 | 538.55 | -2.54% | 360,504 |
| Sep 18, 2026 | 543.20 | 554.80 | 542.40 | 552.60 | 552.60 | 2.03% | 627,060 |
| Sep 17, 2026 | 547.90 | 554.95 | 540.00 | 541.60 | 541.60 | -1.18% | 826,176 |
| Sep 16, 2026 | 553.00 | 561.90 | 532.60 | 548.05 | 548.05 | -0.46% | 980,782 |
| Sep 15, 2026 | 578.80 | 597.90 | 542.25 | 550.60 | 550.60 | -4.26% | 1,581,072 |
| Sep 11, 2026 | 564.00 | 579.70 | 552.30 | 575.10 | 575.10 | 0.93% | 470,791 |
| Sep 10, 2026 | 574.00 | 583.40 | 567.05 | 569.80 | 569.80 | -0.18% | 423,712 |
| Sep 9, 2026 | 585.00 | 607.15 | 566.60 | 570.80 | 570.80 | -1.81% | 1,539,846 |
| Sep 8, 2026 | 560.65 | 584.30 | 555.80 | 581.35 | 581.35 | 2.98% | 1,015,936 |
| Sep 7, 2026 | 546.20 | 567.35 | 546.15 | 564.50 | 564.50 | 2.09% | 478,679 |
| Sep 4, 2026 | 563.10 | 566.00 | 550.00 | 552.95 | 552.95 | -1.70% | 308,497 |
| Sep 3, 2026 | 575.00 | 575.00 | 562.00 | 567.00 | 562.50 | -1.23% | 455,606 |
| Sep 2, 2026 | 552.95 | 578.00 | 548.20 | 574.05 | 569.49 | 3.04% | 790,352 |
| Sep 1, 2026 | 555.65 | 564.70 | 552.05 | 557.10 | 552.68 | 0.26% | 486,221 |
| Aug 31, 2026 | 542.85 | 564.20 | 537.50 | 555.65 | 551.24 | 2.26% | 838,704 |