NSE:ARVIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	490.55	507.55	488.20	497.60	-	0.85%	260,282
Jun 10, 2026	500.00	506.50	490.90	493.40	493.40	-1.34%	316,360
Jun 9, 2026	495.00	502.60	495.00	500.10	500.10	1.48%	261,582
Jun 8, 2026	491.35	505.80	485.55	492.80	492.80	-0.18%	608,240
Jun 5, 2026	502.55	510.80	492.15	493.70	493.70	-1.47%	613,084
Jun 4, 2026	485.10	514.85	485.10	501.05	501.05	3.30%	1,136,947
Jun 3, 2026	502.00	502.80	482.40	485.05	485.05	-3.12%	692,347
Jun 2, 2026	479.50	502.80	478.65	500.65	500.65	4.49%	1,476,167
Jun 1, 2026	482.85	502.80	476.10	479.15	479.15	1.23%	1,713,726
May 29, 2026	480.00	491.00	466.05	473.35	473.35	-2.38%	644,318
May 27, 2026	490.20	496.80	484.00	484.90	484.90	-1.41%	248,738
May 26, 2026	485.50	500.95	481.45	491.85	491.85	1.99%	854,420
May 25, 2026	485.00	489.00	480.10	482.25	482.25	0.40%	261,349
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