Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 382.30
-5.15 (-1.33%)
Oct 1, 2026, 3:29 PM IST
Arvind Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 385.00 | 386.95 | 373.35 | 379.70 | 379.70 | -2.00% | 227,031 |
| Sep 30, 2026 | 407.10 | 411.35 | 386.00 | 387.45 | 387.45 | -5.53% | 332,564 |
| Sep 29, 2026 | 411.00 | 413.50 | 390.55 | 410.15 | 410.15 | -0.87% | 413,765 |
| Sep 28, 2026 | 412.80 | 416.30 | 410.00 | 413.75 | 413.75 | -0.83% | 98,851 |
| Sep 25, 2026 | 415.90 | 421.50 | 414.00 | 417.20 | 417.20 | 0.71% | 253,117 |
| Sep 24, 2026 | 422.00 | 422.05 | 413.20 | 414.25 | 414.25 | -2.63% | 112,586 |
| Sep 23, 2026 | 420.95 | 427.70 | 417.00 | 425.45 | 425.45 | 1.44% | 364,577 |
| Sep 22, 2026 | 427.70 | 427.70 | 417.10 | 419.40 | 419.40 | -1.92% | 100,434 |
| Sep 21, 2026 | 425.95 | 435.00 | 421.10 | 427.60 | 427.60 | -0.12% | 130,718 |
| Sep 18, 2026 | 429.00 | 433.35 | 422.00 | 428.10 | 428.10 | 0.72% | 132,261 |
| Sep 17, 2026 | 419.70 | 428.80 | 413.75 | 425.05 | 425.05 | 2.09% | 160,096 |
| Sep 16, 2026 | 426.00 | 429.50 | 414.95 | 416.35 | 416.35 | -2.84% | 249,848 |
| Sep 15, 2026 | 446.90 | 448.05 | 426.55 | 428.50 | 428.50 | -4.03% | 218,586 |
| Sep 11, 2026 | 450.00 | 453.95 | 441.70 | 446.50 | 446.50 | -1.52% | 629,613 |
| Sep 10, 2026 | 446.30 | 455.00 | 443.45 | 453.40 | 453.40 | 1.65% | 291,313 |
| Sep 9, 2026 | 440.50 | 449.00 | 437.30 | 446.05 | 446.05 | 1.29% | 133,171 |
| Sep 8, 2026 | 441.30 | 443.05 | 430.00 | 440.35 | 440.35 | 0.26% | 107,507 |
| Sep 7, 2026 | 446.40 | 447.25 | 438.00 | 439.20 | 439.20 | -1.63% | 81,565 |
| Sep 4, 2026 | 456.60 | 458.05 | 445.00 | 446.50 | 446.50 | -1.72% | 75,363 |
| Sep 3, 2026 | 461.15 | 461.20 | 449.90 | 454.30 | 454.30 | -1.49% | 132,745 |
| Sep 2, 2026 | 454.00 | 463.00 | 448.40 | 461.15 | 461.15 | 0.51% | 203,097 |
| Sep 1, 2026 | 450.05 | 462.45 | 445.00 | 458.80 | 458.80 | 1.39% | 205,486 |
| Aug 31, 2026 | 450.65 | 456.50 | 441.50 | 452.50 | 452.50 | 0.41% | 146,160 |
| Aug 28, 2026 | 450.65 | 454.50 | 442.35 | 450.65 | 450.65 | 0.28% | 173,596 |
| Aug 27, 2026 | 445.00 | 451.05 | 437.05 | 449.40 | 449.40 | 1.33% | 137,480 |
| Aug 26, 2026 | 441.40 | 448.85 | 437.05 | 443.50 | 443.50 | 1.26% | 286,735 |
| Aug 25, 2026 | 442.95 | 443.95 | 434.95 | 438.00 | 438.00 | -1.12% | 75,563 |
| Aug 24, 2026 | 447.90 | 455.75 | 440.20 | 442.95 | 442.95 | -1.20% | 148,703 |
| Aug 21, 2026 | 438.00 | 451.20 | 436.35 | 448.35 | 448.35 | 4.68% | 352,936 |
| Aug 20, 2026 | 437.40 | 437.40 | 425.20 | 428.30 | 428.30 | -0.23% | 691,657 |
| Aug 19, 2026 | 438.00 | 438.00 | 427.85 | 429.30 | 429.30 | -2.00% | 75,845 |
| Aug 18, 2026 | 441.00 | 443.60 | 434.00 | 438.05 | 438.05 | -1.37% | 289,683 |
| Aug 17, 2026 | 447.85 | 450.55 | 436.65 | 444.15 | 444.15 | -0.83% | 262,407 |
| Aug 14, 2026 | 446.45 | 453.00 | 443.55 | 447.85 | 447.85 | -0.46% | 154,559 |
| Aug 13, 2026 | 447.85 | 451.00 | 443.00 | 449.90 | 449.90 | 1.29% | 178,502 |
| Aug 12, 2026 | 451.15 | 451.15 | 438.30 | 444.15 | 444.15 | -0.75% | 174,110 |
| Aug 11, 2026 | 462.00 | 462.00 | 445.70 | 447.50 | 447.50 | -2.77% | 348,990 |
| Aug 10, 2026 | 458.80 | 465.75 | 450.10 | 460.25 | 460.25 | 0.32% | 265,295 |
| Aug 7, 2026 | 462.80 | 463.55 | 455.95 | 458.80 | 458.80 | 0.20% | 76,882 |
| Aug 6, 2026 | 461.35 | 467.60 | 455.75 | 459.50 | 457.90 | -0.40% | 193,939 |
| Aug 5, 2026 | 449.00 | 462.85 | 445.45 | 461.35 | 459.74 | 3.46% | 316,946 |
| Aug 4, 2026 | 449.85 | 452.75 | 443.50 | 445.90 | 444.35 | -0.72% | 105,676 |
| Aug 3, 2026 | 453.45 | 456.70 | 445.55 | 449.15 | 447.59 | -0.19% | 164,972 |
| Jul 31, 2026 | 450.75 | 452.05 | 442.00 | 450.00 | 448.43 | 0.69% | 173,396 |
| Jul 30, 2026 | 448.90 | 455.90 | 442.00 | 446.90 | 445.34 | -0.45% | 161,680 |
| Jul 29, 2026 | 458.20 | 458.25 | 446.00 | 448.90 | 447.34 | -1.56% | 184,222 |
| Jul 28, 2026 | 463.10 | 466.00 | 448.05 | 456.00 | 454.41 | -1.66% | 308,998 |
| Jul 27, 2026 | 462.95 | 472.20 | 461.70 | 463.70 | 462.09 | 0.23% | 130,445 |
| Jul 24, 2026 | 476.00 | 476.00 | 460.10 | 462.65 | 461.04 | -3.17% | 302,548 |
| Jul 23, 2026 | 465.25 | 479.60 | 463.00 | 477.80 | 476.14 | 0.60% | 327,629 |