Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 448.35
+20.05 (4.68%)
Aug 21, 2026, 3:29 PM IST
Arvind Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 470.00 | 481.20 | 468.15 | 474.95 | 473.30 | 0.83% | 991,956 |
| Jul 21, 2026 | 476.00 | 486.00 | 453.85 | 471.05 | 469.41 | -0.78% | 2,538,664 |
| Jul 20, 2026 | 470.50 | 479.05 | 464.75 | 474.75 | 473.10 | 1.87% | 273,425 |
| Jul 17, 2026 | 470.00 | 470.15 | 464.20 | 466.05 | 464.43 | -0.67% | 90,719 |
| Jul 16, 2026 | 471.70 | 474.65 | 467.30 | 469.20 | 467.57 | -0.91% | 202,693 |
| Jul 15, 2026 | 473.30 | 476.45 | 464.00 | 473.50 | 471.85 | 0.04% | 173,989 |
| Jul 14, 2026 | 473.00 | 477.75 | 467.40 | 473.30 | 471.65 | -0.33% | 317,851 |
| Jul 13, 2026 | 465.00 | 477.20 | 459.70 | 474.85 | 473.20 | 1.90% | 233,535 |
| Jul 10, 2026 | 467.45 | 477.85 | 464.65 | 466.00 | 464.38 | -0.09% | 197,602 |
| Jul 9, 2026 | 462.70 | 470.00 | 461.00 | 466.40 | 464.78 | 1.28% | 92,375 |
| Jul 8, 2026 | 464.65 | 468.65 | 456.20 | 460.50 | 458.90 | -1.28% | 339,479 |
| Jul 7, 2026 | 471.00 | 471.75 | 461.00 | 466.45 | 464.83 | -0.36% | 582,310 |
| Jul 6, 2026 | 470.20 | 483.35 | 466.40 | 468.15 | 466.52 | -0.43% | 335,928 |
| Jul 3, 2026 | 476.25 | 476.25 | 468.60 | 470.15 | 468.51 | -0.94% | 205,237 |
| Jul 2, 2026 | 470.25 | 480.95 | 466.00 | 474.60 | 472.95 | 0.93% | 245,001 |
| Jul 1, 2026 | 470.00 | 472.95 | 460.20 | 470.25 | 468.61 | -0.15% | 404,669 |
| Jun 30, 2026 | 466.20 | 474.45 | 458.00 | 470.95 | 469.31 | 1.27% | 229,591 |
| Jun 29, 2026 | 470.00 | 471.05 | 456.00 | 465.05 | 463.43 | -0.90% | 307,918 |
| Jun 25, 2026 | 474.80 | 479.10 | 463.00 | 469.25 | 467.62 | -0.26% | 289,907 |
| Jun 24, 2026 | 469.90 | 478.40 | 461.05 | 470.45 | 468.81 | 0.54% | 275,505 |
| Jun 23, 2026 | 477.70 | 483.20 | 466.40 | 467.90 | 466.27 | -2.32% | 247,458 |
| Jun 22, 2026 | 493.00 | 493.00 | 475.10 | 479.00 | 477.33 | -1.04% | 249,731 |
| Jun 19, 2026 | 478.20 | 495.00 | 473.90 | 484.05 | 482.36 | 1.24% | 415,461 |
| Jun 18, 2026 | 489.85 | 492.00 | 475.35 | 478.10 | 476.44 | -1.28% | 247,657 |
| Jun 17, 2026 | 474.85 | 488.75 | 471.10 | 484.30 | 482.61 | 2.62% | 377,126 |
| Jun 16, 2026 | 461.65 | 478.90 | 455.00 | 471.95 | 470.31 | 2.23% | 216,654 |
| Jun 15, 2026 | 454.70 | 465.00 | 450.20 | 461.65 | 460.04 | 2.54% | 196,271 |
| Jun 12, 2026 | 447.20 | 454.15 | 445.85 | 450.20 | 448.63 | 0.95% | 79,863 |