Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 47.50
0.00 (0.00%)
At close: Oct 21, 2025
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,500 |
| Oct 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 3,000 |
| Oct 16, 2025 | 48.50 | 48.50 | 46.20 | 47.50 | 47.50 | -4.04% | 22,500 |
| Oct 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.80% | 1,500 |
| Oct 14, 2025 | 51.00 | 51.00 | 49.90 | 49.90 | 49.90 | 3.53% | 3,000 |
| Oct 13, 2025 | 47.10 | 49.50 | 47.10 | 48.20 | 48.20 | -2.63% | 9,000 |
| Oct 10, 2025 | 50.00 | 51.70 | 48.10 | 49.50 | 49.50 | 3.34% | 24,000 |
| Oct 9, 2025 | 46.35 | 48.00 | 46.35 | 47.90 | 47.90 | 3.34% | 6,000 |
| Oct 8, 2025 | 48.00 | 48.00 | 46.25 | 46.35 | 46.35 | -3.44% | 7,500 |
| Oct 6, 2025 | 47.85 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 7,500 |
| Oct 3, 2025 | 47.50 | 47.50 | 46.50 | 47.00 | 47.00 | -0.21% | 18,000 |
| Oct 1, 2025 | 46.00 | 47.95 | 45.50 | 47.10 | 47.10 | 2.95% | 19,500 |
| Sep 30, 2025 | 44.95 | 45.80 | 44.50 | 45.75 | 45.75 | -1.19% | 34,500 |
| Sep 29, 2025 | 49.40 | 49.40 | 45.65 | 46.30 | 46.30 | -2.01% | 57,000 |
| Sep 26, 2025 | 47.30 | 47.30 | 47.25 | 47.25 | 47.25 | -3.77% | 15,000 |
| Sep 25, 2025 | 50.00 | 50.85 | 49.10 | 49.10 | 49.10 | -3.25% | 18,000 |
| Sep 24, 2025 | 50.70 | 51.30 | 50.00 | 50.75 | 50.75 | 0.50% | 12,000 |
| Sep 23, 2025 | 48.70 | 50.60 | 48.70 | 50.50 | 50.50 | 3.70% | 9,000 |
| Sep 22, 2025 | 47.20 | 48.75 | 46.50 | 48.70 | 48.70 | 2.31% | 28,500 |
| Sep 19, 2025 | 50.90 | 50.90 | 47.20 | 47.60 | 47.60 | -2.46% | 49,500 |
| Sep 18, 2025 | 47.55 | 49.90 | 47.10 | 48.80 | 48.80 | 2.63% | 27,000 |
| Sep 17, 2025 | 50.95 | 50.95 | 47.05 | 47.55 | 47.55 | -3.94% | 39,000 |
| Sep 16, 2025 | 49.50 | 49.55 | 49.50 | 49.50 | 49.50 | -0.10% | 3,000 |
| Sep 15, 2025 | 51.35 | 52.00 | 49.55 | 49.55 | 49.55 | -3.51% | 12,000 |
| Sep 12, 2025 | 51.50 | 51.50 | 50.00 | 51.35 | 51.35 | 1.48% | 21,000 |
| Sep 11, 2025 | 50.05 | 51.50 | 50.05 | 50.60 | 50.60 | 1.50% | 19,500 |
| Sep 10, 2025 | 47.00 | 49.85 | 45.15 | 49.85 | 49.85 | 4.95% | 102,000 |
| Sep 9, 2025 | 50.00 | 50.00 | 47.50 | 47.50 | 47.50 | -5.00% | 64,500 |
| Sep 8, 2025 | 50.00 | 50.00 | 49.70 | 50.00 | 50.00 | - | 12,000 |
| Sep 5, 2025 | 49.00 | 50.95 | 48.00 | 50.00 | 50.00 | 1.21% | 19,500 |
| Sep 4, 2025 | 51.75 | 51.75 | 49.40 | 49.40 | 49.40 | -5.00% | 57,000 |
| Sep 3, 2025 | 50.70 | 52.00 | 50.30 | 52.00 | 52.00 | -1.33% | 37,500 |
| Sep 2, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.57% | 1,500 |
| Sep 1, 2025 | 53.00 | 55.25 | 53.00 | 53.00 | 53.00 | 0.47% | 15,000 |
| Aug 29, 2025 | 50.65 | 53.95 | 50.65 | 52.75 | 52.75 | 0.19% | 15,000 |
| Aug 28, 2025 | 51.00 | 52.65 | 51.00 | 52.65 | 52.65 | 2.33% | 7,500 |
| Aug 26, 2025 | 52.90 | 52.90 | 50.65 | 51.45 | 51.45 | -2.74% | 9,000 |
| Aug 22, 2025 | 53.15 | 53.15 | 52.80 | 52.90 | 52.90 | -4.77% | 76,500 |
| Aug 21, 2025 | 53.60 | 55.80 | 53.60 | 55.55 | 55.55 | -1.51% | 18,000 |
| Aug 20, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 1,500 |
| Aug 19, 2025 | 54.70 | 56.75 | 53.00 | 56.60 | 56.60 | 4.72% | 24,000 |
| Aug 18, 2025 | 53.75 | 54.05 | 52.50 | 54.05 | 54.05 | 4.95% | 16,500 |
| Aug 14, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.77% | 7,500 |
| Aug 13, 2025 | 51.45 | 54.25 | 51.25 | 51.90 | 51.90 | -3.80% | 60,000 |
| Aug 12, 2025 | 54.05 | 54.05 | 53.95 | 53.95 | 53.95 | -4.93% | 21,000 |
| Aug 11, 2025 | 58.00 | 59.60 | 56.75 | 56.75 | 56.75 | -4.94% | 13,500 |
| Aug 8, 2025 | 61.15 | 61.15 | 57.00 | 59.70 | 59.70 | -0.50% | 10,500 |
| Aug 7, 2025 | 57.15 | 60.00 | 57.15 | 60.00 | 60.00 | - | 3,000 |
| Aug 6, 2025 | 60.65 | 60.70 | 59.10 | 60.00 | 60.00 | -1.23% | 25,500 |
| Aug 5, 2025 | 60.75 | 62.65 | 60.75 | 60.75 | 60.75 | 1.00% | 18,000 |