Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 539.15
+8.75 (1.65%)
Oct 3, 2025, 3:29 PM IST
Arvind Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 532.50 | 539.00 | 524.10 | 534.70 | 534.70 | 0.81% | 87,006 |
| Oct 1, 2025 | 527.00 | 534.00 | 514.00 | 530.40 | 530.40 | 0.45% | 247,185 |
| Sep 30, 2025 | 520.20 | 531.00 | 515.50 | 528.00 | 528.00 | 1.89% | 159,810 |
| Sep 29, 2025 | 525.10 | 531.05 | 511.45 | 518.20 | 518.20 | -0.11% | 390,606 |
| Sep 26, 2025 | 534.35 | 534.40 | 512.05 | 518.75 | 518.75 | -2.86% | 200,783 |
| Sep 25, 2025 | 550.65 | 550.65 | 531.55 | 534.05 | 534.05 | -3.03% | 160,118 |
| Sep 24, 2025 | 545.45 | 552.00 | 542.45 | 550.75 | 550.75 | 0.57% | 159,420 |
| Sep 23, 2025 | 556.25 | 561.25 | 543.25 | 547.65 | 547.65 | -1.16% | 193,177 |
| Sep 22, 2025 | 567.00 | 568.85 | 551.55 | 554.05 | 554.05 | -1.88% | 209,103 |
| Sep 19, 2025 | 564.40 | 567.00 | 560.05 | 564.65 | 564.65 | 0.05% | 180,631 |
| Sep 18, 2025 | 567.55 | 575.00 | 560.85 | 564.35 | 564.35 | -0.41% | 202,152 |
| Sep 17, 2025 | 565.05 | 579.00 | 562.00 | 566.65 | 566.65 | 0.77% | 386,082 |
| Sep 16, 2025 | 562.85 | 569.90 | 559.55 | 562.30 | 562.30 | 0.49% | 268,606 |
| Sep 15, 2025 | 556.00 | 560.50 | 549.85 | 559.55 | 559.55 | 1.12% | 205,969 |
| Sep 12, 2025 | 553.45 | 566.00 | 548.55 | 553.35 | 553.35 | 0.46% | 506,773 |
| Sep 11, 2025 | 563.95 | 570.00 | 547.10 | 550.80 | 550.80 | -0.85% | 905,878 |
| Sep 10, 2025 | 555.25 | 562.40 | 545.10 | 555.50 | 555.50 | 0.82% | 247,068 |
| Sep 9, 2025 | 550.00 | 555.00 | 543.80 | 551.00 | 551.00 | 0.47% | 322,961 |
| Sep 8, 2025 | 544.95 | 549.90 | 542.20 | 548.40 | 548.40 | 1.30% | 166,246 |
| 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 |