Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 445.15
-14.90 (-3.24%)
May 11, 2026, 3:30 PM IST
Arvind Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 455.00 | 461.55 | 443.70 | 446.35 | 446.35 | -2.98% | 269,317 |
| May 8, 2026 | 456.00 | 463.85 | 450.00 | 460.05 | 460.05 | 0.54% | 290,862 |
| May 7, 2026 | 473.80 | 473.80 | 454.30 | 457.60 | 457.60 | -4.67% | 1,572,027 |
| May 6, 2026 | 446.90 | 495.00 | 438.55 | 480.00 | 480.00 | 10.02% | 6,354,874 |
| May 5, 2026 | 431.80 | 441.60 | 428.00 | 436.30 | 436.30 | -0.30% | 333,044 |
| May 4, 2026 | 428.30 | 439.35 | 424.05 | 437.60 | 437.60 | -1.25% | 662,646 |
| Apr 30, 2026 | 442.00 | 446.30 | 429.10 | 443.15 | 443.15 | 0.11% | 450,256 |
| Apr 29, 2026 | 445.40 | 449.95 | 431.00 | 442.65 | 442.65 | -0.40% | 469,474 |
| Apr 28, 2026 | 453.50 | 459.25 | 442.80 | 444.45 | 444.45 | -1.81% | 203,633 |
| Apr 27, 2026 | 449.75 | 459.50 | 446.55 | 452.65 | 452.65 | 0.64% | 208,482 |
| Apr 24, 2026 | 460.00 | 460.00 | 446.00 | 449.75 | 449.75 | -1.56% | 338,925 |
| Apr 23, 2026 | 471.80 | 472.15 | 453.50 | 456.90 | 456.90 | -3.16% | 222,600 |
| Apr 22, 2026 | 470.80 | 475.00 | 468.50 | 471.80 | 471.80 | -0.73% | 182,060 |
| Apr 21, 2026 | 465.90 | 476.00 | 461.65 | 475.25 | 475.25 | 1.92% | 304,777 |
| Apr 20, 2026 | 469.05 | 472.00 | 458.75 | 466.30 | 466.30 | -1.34% | 167,547 |
| Apr 17, 2026 | 471.15 | 479.85 | 469.20 | 472.65 | 472.65 | -0.24% | 240,918 |
| Apr 16, 2026 | 486.00 | 487.25 | 465.55 | 473.80 | 473.80 | -1.93% | 141,445 |
| Apr 15, 2026 | 480.50 | 486.95 | 477.00 | 483.10 | 483.10 | 0.83% | 131,103 |
| Apr 13, 2026 | 475.35 | 480.85 | 461.15 | 479.10 | 479.10 | -0.50% | 154,154 |
| Apr 10, 2026 | 458.75 | 484.40 | 456.95 | 481.50 | 481.50 | 4.96% | 272,995 |
| Apr 9, 2026 | 459.15 | 470.00 | 455.30 | 458.75 | 458.75 | -0.09% | 112,961 |
| Apr 8, 2026 | 450.00 | 462.35 | 434.35 | 459.15 | 459.15 | 7.10% | 190,815 |
| Apr 7, 2026 | 441.00 | 450.40 | 427.15 | 428.70 | 428.70 | -2.81% | 146,597 |
| Apr 6, 2026 | 435.70 | 444.00 | 421.30 | 441.10 | 441.10 | 0.75% | 203,453 |
| Apr 2, 2026 | 406.95 | 447.00 | 395.10 | 437.80 | 437.80 | 6.43% | 611,834 |
| Apr 1, 2026 | 405.00 | 419.90 | 395.15 | 411.35 | 411.35 | 1.95% | 242,061 |
| Mar 30, 2026 | 380.00 | 414.40 | 366.20 | 403.50 | 403.50 | 5.50% | 878,937 |
| Mar 27, 2026 | 394.15 | 398.00 | 378.00 | 382.45 | 382.45 | -4.38% | 261,942 |
| Mar 25, 2026 | 385.70 | 412.45 | 376.00 | 399.95 | 399.95 | 1.85% | 336,825 |
| Mar 24, 2026 | 384.90 | 398.50 | 382.00 | 392.70 | 392.70 | 3.74% | 182,300 |
| Mar 23, 2026 | 388.80 | 392.10 | 375.00 | 378.55 | 378.55 | -4.58% | 119,789 |
| Mar 20, 2026 | 407.00 | 416.40 | 395.00 | 396.70 | 396.70 | -1.99% | 188,494 |
| Mar 19, 2026 | 400.25 | 409.65 | 397.20 | 404.75 | 404.75 | -1.10% | 165,266 |
| Mar 18, 2026 | 394.60 | 411.90 | 391.75 | 409.25 | 409.25 | 3.71% | 137,885 |
| Mar 17, 2026 | 384.25 | 398.55 | 376.85 | 394.60 | 394.60 | 3.62% | 177,192 |
| Mar 16, 2026 | 381.00 | 389.85 | 370.50 | 380.80 | 380.80 | -0.59% | 189,492 |
| Mar 13, 2026 | 393.35 | 393.55 | 375.75 | 383.05 | 383.05 | -2.62% | 239,491 |
| Mar 12, 2026 | 400.30 | 400.30 | 388.40 | 393.35 | 393.35 | -1.74% | 191,991 |
| Mar 11, 2026 | 412.95 | 415.80 | 397.00 | 400.30 | 400.30 | -2.98% | 319,210 |
| Mar 10, 2026 | 409.65 | 422.00 | 404.70 | 412.60 | 412.60 | 1.33% | 159,485 |
| Mar 9, 2026 | 423.80 | 428.55 | 403.50 | 407.20 | 407.20 | -4.79% | 115,370 |
| Mar 6, 2026 | 424.80 | 432.50 | 423.30 | 427.70 | 427.70 | 0.12% | 77,586 |
| Mar 5, 2026 | 430.50 | 434.65 | 420.05 | 427.20 | 427.20 | -0.79% | 77,219 |
| Mar 4, 2026 | 430.00 | 436.15 | 421.70 | 430.60 | 430.60 | -2.15% | 221,862 |
| Mar 2, 2026 | 429.05 | 441.25 | 424.95 | 440.05 | 440.05 | -0.03% | 166,603 |
| Feb 27, 2026 | 437.05 | 458.20 | 428.30 | 440.20 | 440.20 | 0.86% | 347,039 |
| Feb 26, 2026 | 439.55 | 442.65 | 434.10 | 436.45 | 436.45 | -0.71% | 106,687 |
| Feb 25, 2026 | 444.50 | 447.05 | 436.35 | 439.55 | 439.55 | -1.11% | 100,351 |
| Feb 24, 2026 | 454.25 | 455.00 | 441.10 | 444.50 | 444.50 | -2.16% | 138,083 |
| Feb 23, 2026 | 457.85 | 461.30 | 450.85 | 454.30 | 454.30 | 0.34% | 141,774 |