Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 548.40
+7.05 (1.30%)
Sep 8, 2025, 3:29 PM IST
Arvind Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 541.85 | 545.00 | 531.15 | 541.35 | 541.35 | 0.17% | 388,652 |
| Sep 4, 2025 | 530.00 | 542.95 | 530.00 | 540.45 | 540.45 | 1.89% | 280,291 |
| Sep 3, 2025 | 533.85 | 540.00 | 527.25 | 530.40 | 530.40 | 0.35% | 273,360 |
| Sep 2, 2025 | 525.05 | 535.50 | 522.85 | 528.55 | 528.55 | 0.44% | 325,993 |
| Sep 1, 2025 | 518.00 | 529.00 | 515.25 | 526.25 | 526.25 | 1.26% | 95,782 |
| Aug 29, 2025 | 516.85 | 532.50 | 515.85 | 519.70 | 519.70 | 1.19% | 615,360 |
| Aug 28, 2025 | 524.95 | 525.00 | 508.30 | 513.60 | 513.60 | -2.36% | 141,063 |
| Aug 26, 2025 | 534.60 | 535.85 | 516.75 | 526.00 | 526.00 | -1.61% | 207,517 |
| Aug 25, 2025 | 524.95 | 536.45 | 520.10 | 534.60 | 534.60 | 2.53% | 298,839 |
| Aug 22, 2025 | 517.25 | 526.00 | 510.80 | 521.40 | 521.40 | 1.22% | 158,877 |
| Aug 21, 2025 | 521.65 | 523.90 | 513.15 | 515.10 | 515.10 | -0.49% | 110,902 |
| Aug 20, 2025 | 516.10 | 524.00 | 513.75 | 517.65 | 517.65 | 0.30% | 122,487 |
| Aug 19, 2025 | 518.80 | 528.90 | 514.75 | 516.10 | 516.10 | -0.41% | 199,015 |
| Aug 18, 2025 | 505.85 | 524.70 | 505.85 | 518.25 | 518.25 | 3.80% | 399,722 |
| Aug 14, 2025 | 505.45 | 510.00 | 494.95 | 499.30 | 499.30 | -1.06% | 305,221 |
| Aug 13, 2025 | 510.65 | 515.25 | 501.40 | 504.65 | 504.65 | -1.47% | 183,855 |
| Aug 12, 2025 | 523.65 | 524.85 | 508.15 | 512.20 | 512.20 | -1.41% | 374,715 |
| Aug 11, 2025 | 511.25 | 521.95 | 510.00 | 519.55 | 517.95 | 1.37% | 127,462 |
| Aug 8, 2025 | 522.15 | 528.30 | 506.55 | 512.55 | 510.97 | -1.98% | 198,528 |
| Aug 7, 2025 | 522.80 | 525.75 | 512.10 | 522.90 | 521.29 | 0.15% | 332,423 |
| Aug 6, 2025 | 539.45 | 545.05 | 513.75 | 522.10 | 520.49 | -3.22% | 424,064 |
| Aug 5, 2025 | 540.00 | 550.35 | 533.85 | 539.45 | 537.79 | -0.75% | 436,891 |
| Aug 4, 2025 | 560.15 | 561.45 | 539.10 | 543.55 | 541.88 | -2.96% | 281,672 |
| Aug 1, 2025 | 554.00 | 564.30 | 548.00 | 560.15 | 558.42 | 0.52% | 446,120 |
| Jul 31, 2025 | 540.00 | 561.90 | 532.75 | 557.25 | 555.53 | 1.77% | 741,899 |
| Jul 30, 2025 | 542.90 | 564.00 | 542.85 | 547.55 | 545.86 | 1.25% | 2,165,995 |
| Jul 29, 2025 | 518.00 | 562.00 | 504.10 | 540.80 | 539.13 | 8.08% | 5,483,326 |
| Jul 28, 2025 | 493.10 | 506.90 | 493.10 | 500.35 | 498.81 | 0.05% | 209,307 |
| Jul 25, 2025 | 503.55 | 503.95 | 494.65 | 500.10 | 498.56 | -0.68% | 227,535 |
| Jul 24, 2025 | 503.95 | 505.00 | 497.50 | 503.50 | 501.95 | 0.16% | 123,540 |
| Jul 23, 2025 | 503.70 | 515.90 | 499.15 | 502.70 | 501.15 | 0.01% | 1,053,469 |
| Jul 22, 2025 | 493.15 | 507.00 | 492.05 | 502.65 | 501.10 | 1.78% | 237,340 |
| Jul 21, 2025 | 491.20 | 499.30 | 489.05 | 493.85 | 492.33 | 0.10% | 263,248 |
| Jul 18, 2025 | 493.95 | 499.30 | 485.00 | 493.35 | 491.83 | 0.04% | 440,696 |
| Jul 17, 2025 | 465.00 | 499.80 | 460.40 | 493.15 | 491.63 | 7.02% | 1,923,834 |
| Jul 16, 2025 | 455.20 | 463.10 | 452.90 | 460.80 | 459.38 | 0.89% | 271,110 |
| Jul 15, 2025 | 454.15 | 462.50 | 452.60 | 456.75 | 455.34 | 0.92% | 149,628 |
| Jul 14, 2025 | 456.60 | 459.70 | 451.00 | 452.60 | 451.21 | -1.31% | 225,189 |
| Jul 11, 2025 | 469.10 | 469.60 | 456.20 | 458.60 | 457.19 | -2.12% | 133,198 |
| Jul 10, 2025 | 468.20 | 470.50 | 459.40 | 468.55 | 467.11 | 0.32% | 458,131 |
| Jul 9, 2025 | 462.60 | 471.00 | 457.20 | 467.05 | 465.61 | 0.96% | 275,998 |
| Jul 8, 2025 | 464.20 | 471.70 | 457.00 | 462.60 | 461.18 | -0.38% | 277,199 |
| Jul 7, 2025 | 451.95 | 466.00 | 451.10 | 464.35 | 462.92 | 2.95% | 503,639 |
| Jul 4, 2025 | 459.00 | 461.95 | 450.00 | 451.05 | 449.66 | -1.45% | 337,906 |
| Jul 3, 2025 | 476.05 | 482.00 | 456.30 | 457.70 | 456.29 | -3.18% | 645,065 |
| Jul 2, 2025 | 482.35 | 483.05 | 463.85 | 472.75 | 471.29 | -2.00% | 452,880 |
| Jul 1, 2025 | 489.95 | 495.80 | 478.80 | 482.40 | 480.91 | -0.61% | 241,214 |
| Jun 30, 2025 | 482.85 | 487.50 | 477.10 | 485.35 | 483.86 | 0.56% | 829,929 |
| Jun 27, 2025 | 487.10 | 502.60 | 480.25 | 482.65 | 481.16 | -0.39% | 360,925 |
| Jun 26, 2025 | 498.50 | 500.95 | 481.50 | 484.55 | 483.06 | -2.80% | 313,427 |