Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 555.65
+12.30 (2.26%)
Aug 31, 2026, 3:29 PM IST
NSE:ARVIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 542.85 | 564.20 | 537.50 | 555.65 | 555.65 | 2.26% | 838,704 |
| Aug 28, 2026 | 545.00 | 545.25 | 532.20 | 543.35 | 543.35 | 0.44% | 760,011 |
| Aug 27, 2026 | 539.00 | 546.70 | 532.90 | 540.95 | 540.95 | -0.18% | 651,136 |
| Aug 26, 2026 | 539.25 | 547.00 | 527.85 | 541.95 | 541.95 | 0.49% | 627,979 |
| Aug 25, 2026 | 525.00 | 540.90 | 524.90 | 539.30 | 539.30 | 1.42% | 1,077,722 |
| Aug 24, 2026 | 528.30 | 544.45 | 527.05 | 531.75 | 531.75 | -0.97% | 821,297 |
| Aug 21, 2026 | 540.95 | 540.95 | 528.15 | 536.95 | 536.95 | -0.38% | 617,170 |
| Aug 20, 2026 | 519.90 | 541.00 | 519.55 | 539.00 | 539.00 | 4.36% | 811,042 |
| Aug 19, 2026 | 528.35 | 530.75 | 511.80 | 516.50 | 516.50 | -1.90% | 1,491,724 |
| Aug 18, 2026 | 554.45 | 555.20 | 522.60 | 526.50 | 526.50 | -4.67% | 928,757 |
| Aug 17, 2026 | 568.75 | 569.00 | 538.15 | 552.30 | 552.30 | -3.42% | 995,836 |
| Aug 14, 2026 | 552.90 | 578.00 | 538.05 | 571.85 | 571.85 | 2.92% | 1,283,356 |
| Aug 13, 2026 | 532.15 | 562.80 | 528.30 | 555.65 | 555.65 | -1.98% | 1,106,663 |
| Aug 12, 2026 | 569.95 | 574.20 | 559.00 | 566.85 | 566.85 | -0.14% | 405,680 |
| Aug 11, 2026 | 553.00 | 574.25 | 549.70 | 567.65 | 567.65 | 3.09% | 1,045,064 |
| Aug 10, 2026 | 563.00 | 564.95 | 543.60 | 550.65 | 550.65 | -1.77% | 672,363 |
| Aug 7, 2026 | 546.10 | 562.10 | 545.30 | 560.55 | 560.55 | 2.65% | 620,498 |
| Aug 6, 2026 | 547.50 | 553.95 | 538.05 | 546.10 | 546.10 | 0.18% | 466,341 |
| Aug 5, 2026 | 551.00 | 558.90 | 540.20 | 545.10 | 545.10 | -0.41% | 948,871 |
| Aug 4, 2026 | 540.00 | 554.80 | 535.00 | 547.35 | 547.35 | 3.48% | 1,547,743 |
| Aug 3, 2026 | 517.80 | 537.40 | 516.50 | 528.95 | 528.95 | 3.07% | 623,621 |
| Jul 31, 2026 | 509.00 | 519.25 | 505.10 | 513.20 | 513.20 | 1.29% | 570,285 |
| Jul 30, 2026 | 517.35 | 519.40 | 504.95 | 506.65 | 506.65 | -2.07% | 327,798 |
| Jul 29, 2026 | 515.70 | 519.25 | 511.05 | 517.35 | 517.35 | 1.17% | 170,776 |
| Jul 28, 2026 | 523.45 | 523.45 | 510.10 | 511.35 | 511.35 | -2.31% | 191,791 |
| Jul 27, 2026 | 530.00 | 538.90 | 520.65 | 523.45 | 523.45 | -0.71% | 404,881 |
| Jul 24, 2026 | 510.90 | 529.00 | 505.80 | 527.20 | 527.20 | 2.68% | 278,288 |
| Jul 23, 2026 | 523.90 | 525.40 | 511.95 | 513.45 | 513.45 | -1.70% | 255,498 |
| Jul 22, 2026 | 530.60 | 534.40 | 518.00 | 522.35 | 522.35 | -1.55% | 310,560 |
| Jul 21, 2026 | 533.80 | 535.90 | 528.15 | 530.60 | 530.60 | -0.03% | 252,031 |
| Jul 20, 2026 | 537.45 | 542.10 | 530.05 | 530.75 | 530.75 | -0.97% | 247,967 |
| Jul 17, 2026 | 535.55 | 540.00 | 528.60 | 535.95 | 535.95 | 0.08% | 203,588 |
| Jul 16, 2026 | 541.00 | 553.00 | 533.00 | 535.50 | 535.50 | -1.02% | 534,606 |
| Jul 15, 2026 | 542.05 | 549.95 | 538.55 | 541.00 | 541.00 | 0.10% | 350,309 |
| Jul 14, 2026 | 544.00 | 548.45 | 535.85 | 540.45 | 540.45 | -0.72% | 508,907 |
| Jul 13, 2026 | 524.50 | 547.90 | 514.60 | 544.35 | 544.35 | 3.35% | 770,245 |
| Jul 10, 2026 | 539.90 | 541.80 | 525.00 | 526.70 | 526.70 | -1.20% | 606,626 |
| Jul 9, 2026 | 525.00 | 542.85 | 522.05 | 533.10 | 533.10 | 1.45% | 808,315 |
| Jul 8, 2026 | 533.15 | 546.00 | 521.95 | 525.50 | 525.50 | -2.52% | 618,673 |
| Jul 7, 2026 | 549.00 | 557.00 | 536.00 | 539.10 | 539.10 | -1.36% | 582,265 |
| Jul 6, 2026 | 565.50 | 568.45 | 539.00 | 546.55 | 546.55 | -3.95% | 1,365,743 |
| Jul 3, 2026 | 566.70 | 575.00 | 562.65 | 569.05 | 569.05 | 0.18% | 587,692 |
| Jul 2, 2026 | 560.35 | 571.00 | 546.70 | 568.00 | 568.00 | 1.37% | 890,766 |
| Jul 1, 2026 | 584.00 | 585.00 | 556.00 | 560.35 | 560.35 | -4.56% | 1,110,475 |
| Jun 30, 2026 | 556.20 | 600.00 | 552.25 | 587.10 | 587.10 | 6.84% | 5,470,123 |
| Jun 29, 2026 | 548.30 | 560.55 | 540.20 | 549.50 | 549.50 | 0.41% | 752,565 |
| Jun 25, 2026 | 562.00 | 570.00 | 541.00 | 547.25 | 547.25 | -1.59% | 1,491,258 |
| Jun 24, 2026 | 521.95 | 561.50 | 516.70 | 556.10 | 556.10 | 6.62% | 2,384,319 |
| Jun 23, 2026 | 510.00 | 527.85 | 508.70 | 521.55 | 521.55 | 2.56% | 1,404,840 |
| Jun 22, 2026 | 521.00 | 525.00 | 505.20 | 508.55 | 508.55 | -1.56% | 639,308 |