Arvind Limited (NSE:ARVIND)
India · Delayed Price · Currency is INR 555.45
+7.20 (1.31%)
Sep 24, 2026, 10:20 AM IST
NSE:ARVIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 545.00 | 545.25 | 532.20 | 543.35 | 539.04 | 0.44% | 760,011 |
| Aug 27, 2026 | 539.00 | 546.70 | 532.90 | 540.95 | 536.66 | -0.18% | 651,136 |
| Aug 26, 2026 | 539.25 | 547.00 | 527.85 | 541.95 | 537.65 | 0.49% | 627,979 |
| Aug 25, 2026 | 525.00 | 540.90 | 524.90 | 539.30 | 535.02 | 1.42% | 1,077,722 |
| Aug 24, 2026 | 528.30 | 544.45 | 527.05 | 531.75 | 527.53 | -0.97% | 821,297 |
| Aug 21, 2026 | 540.95 | 540.95 | 528.15 | 536.95 | 532.69 | -0.38% | 617,170 |
| Aug 20, 2026 | 519.90 | 541.00 | 519.55 | 539.00 | 534.72 | 4.36% | 811,042 |
| Aug 19, 2026 | 528.35 | 530.75 | 511.80 | 516.50 | 512.40 | -1.90% | 1,491,724 |
| Aug 18, 2026 | 554.45 | 555.20 | 522.60 | 526.50 | 522.32 | -4.67% | 928,757 |
| Aug 17, 2026 | 568.75 | 569.00 | 538.15 | 552.30 | 547.92 | -3.42% | 995,836 |
| Aug 14, 2026 | 552.90 | 578.00 | 538.05 | 571.85 | 567.31 | 2.92% | 1,283,356 |
| Aug 13, 2026 | 532.15 | 562.80 | 528.30 | 555.65 | 551.24 | -1.98% | 1,106,663 |
| Aug 12, 2026 | 569.95 | 574.20 | 559.00 | 566.85 | 562.35 | -0.14% | 405,680 |
| Aug 11, 2026 | 553.00 | 574.25 | 549.70 | 567.65 | 563.14 | 3.09% | 1,045,064 |
| Aug 10, 2026 | 563.00 | 564.95 | 543.60 | 550.65 | 546.28 | -1.77% | 672,363 |
| Aug 7, 2026 | 546.10 | 562.10 | 545.30 | 560.55 | 556.10 | 2.65% | 620,498 |
| Aug 6, 2026 | 547.50 | 553.95 | 538.05 | 546.10 | 541.77 | 0.18% | 466,341 |
| Aug 5, 2026 | 551.00 | 558.90 | 540.20 | 545.10 | 540.77 | -0.41% | 948,871 |
| Aug 4, 2026 | 540.00 | 554.80 | 535.00 | 547.35 | 543.01 | 3.48% | 1,547,743 |
| Aug 3, 2026 | 517.80 | 537.40 | 516.50 | 528.95 | 524.75 | 3.07% | 623,621 |
| Jul 31, 2026 | 509.00 | 519.25 | 505.10 | 513.20 | 509.13 | 1.29% | 570,285 |
| Jul 30, 2026 | 517.35 | 519.40 | 504.95 | 506.65 | 502.63 | -2.07% | 327,798 |
| Jul 29, 2026 | 515.70 | 519.25 | 511.05 | 517.35 | 513.24 | 1.17% | 170,776 |
| Jul 28, 2026 | 523.45 | 523.45 | 510.10 | 511.35 | 507.29 | -2.31% | 191,791 |
| Jul 27, 2026 | 530.00 | 538.90 | 520.65 | 523.45 | 519.30 | -0.71% | 404,881 |
| Jul 24, 2026 | 510.90 | 529.00 | 505.80 | 527.20 | 523.02 | 2.68% | 278,288 |
| Jul 23, 2026 | 523.90 | 525.40 | 511.95 | 513.45 | 509.38 | -1.70% | 255,498 |
| Jul 22, 2026 | 530.60 | 534.40 | 518.00 | 522.35 | 518.20 | -1.55% | 310,560 |
| Jul 21, 2026 | 533.80 | 535.90 | 528.15 | 530.60 | 526.39 | -0.03% | 252,031 |
| Jul 20, 2026 | 537.45 | 542.10 | 530.05 | 530.75 | 526.54 | -0.97% | 247,967 |
| Jul 17, 2026 | 535.55 | 540.00 | 528.60 | 535.95 | 531.70 | 0.08% | 203,588 |
| Jul 16, 2026 | 541.00 | 553.00 | 533.00 | 535.50 | 531.25 | -1.02% | 534,606 |
| Jul 15, 2026 | 542.05 | 549.95 | 538.55 | 541.00 | 536.71 | 0.10% | 350,309 |