Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 444.00
-9.40 (-2.07%)
Sep 11, 2026, 3:29 PM IST
Arvind Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |