Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 30.60
+0.65 (2.17%)
At close: Mar 25, 2026
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.55 | 31.00 | 28.55 | 30.60 | 30.60 | 2.17% | 54,000 |
| Mar 24, 2026 | 30.15 | 32.40 | 29.90 | 29.95 | 29.95 | -4.77% | 54,000 |
| Mar 23, 2026 | 31.05 | 31.75 | 29.55 | 31.45 | 31.45 | 1.29% | 27,000 |
| Mar 20, 2026 | 30.00 | 31.15 | 30.00 | 31.05 | 31.05 | 2.14% | 16,500 |
| Mar 19, 2026 | 31.15 | 31.15 | 30.20 | 30.40 | 30.40 | 1.33% | 18,000 |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 9,000 |
| Mar 17, 2026 | 30.70 | 30.90 | 29.20 | 29.95 | 29.95 | 0.17% | 196,500 |
| Mar 16, 2026 | 29.00 | 29.90 | 27.45 | 29.90 | 29.90 | 3.64% | 96,000 |
| Mar 13, 2026 | 31.30 | 31.30 | 28.40 | 28.85 | 28.85 | -3.35% | 43,500 |
| Mar 12, 2026 | 30.00 | 30.50 | 29.85 | 29.85 | 29.85 | -4.94% | 19,500 |
| Mar 11, 2026 | 33.00 | 33.00 | 31.35 | 31.40 | 31.40 | -4.85% | 105,000 |
| Mar 10, 2026 | 32.35 | 33.00 | 32.30 | 33.00 | 33.00 | -2.94% | 25,500 |
| Mar 9, 2026 | 33.00 | 34.00 | 32.70 | 34.00 | 34.00 | -1.02% | 18,000 |
| Mar 6, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 1,500 |
| Mar 5, 2026 | 33.75 | 34.35 | 33.75 | 34.35 | 34.35 | 4.89% | 18,000 |
| Mar 4, 2026 | 33.05 | 33.05 | 31.50 | 32.75 | 32.75 | 3.97% | 16,500 |
| Mar 2, 2026 | 32.95 | 32.95 | 31.50 | 31.50 | 31.50 | -1.56% | 13,500 |
| Feb 27, 2026 | 31.00 | 32.25 | 31.00 | 32.00 | 32.00 | 3.73% | 46,500 |
| Feb 26, 2026 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | 4.93% | 9,000 |
| Feb 25, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 7,500 |
| Feb 24, 2026 | 28.85 | 30.20 | 27.50 | 28.00 | 28.00 | -2.78% | 39,000 |
| Feb 23, 2026 | 30.15 | 30.15 | 28.50 | 28.80 | 28.80 | -4.00% | 48,000 |
| Feb 20, 2026 | 31.00 | 31.05 | 30.00 | 30.00 | 30.00 | -4.91% | 31,500 |
| Feb 19, 2026 | 32.10 | 32.10 | 31.00 | 31.55 | 31.55 | 3.10% | 12,000 |
| Feb 18, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | - | 3,000 |
| Feb 17, 2026 | 30.35 | 30.60 | 30.00 | 30.60 | 30.60 | 0.99% | 4,500 |
| Feb 16, 2026 | 29.75 | 31.20 | 29.00 | 30.30 | 30.30 | 1.85% | 52,500 |
| Feb 13, 2026 | 31.00 | 31.00 | 29.75 | 29.75 | 29.75 | -4.95% | 42,000 |
| Feb 12, 2026 | 31.05 | 33.50 | 30.95 | 31.30 | 31.30 | -3.84% | 52,500 |
| Feb 11, 2026 | 35.45 | 35.45 | 32.15 | 32.55 | 32.55 | -3.70% | 61,500 |
| Feb 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | 12,000 |
| Feb 9, 2026 | 30.50 | 32.25 | 30.50 | 32.20 | 32.20 | 4.72% | 33,000 |
| Feb 6, 2026 | 30.20 | 30.75 | 29.00 | 30.75 | 30.75 | 0.82% | 34,500 |
| Feb 5, 2026 | 32.10 | 33.70 | 30.50 | 30.50 | 30.50 | -4.98% | 55,500 |
| Feb 4, 2026 | 34.00 | 35.35 | 32.10 | 32.10 | 32.10 | -4.89% | 27,000 |
| Feb 3, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 4.98% | 3,000 |
| Feb 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 4.89% | 3,000 |
| Feb 1, 2026 | 29.00 | 30.65 | 29.00 | 30.65 | 30.65 | 4.97% | 25,500 |
| Jan 30, 2026 | 29.95 | 30.25 | 29.20 | 29.20 | 29.20 | 0.52% | 16,500 |
| Jan 29, 2026 | 29.10 | 29.85 | 28.95 | 29.05 | 29.05 | -4.60% | 61,500 |
| Jan 28, 2026 | 31.00 | 32.00 | 29.50 | 30.45 | 30.45 | -1.93% | 31,500 |
| Jan 27, 2026 | 32.10 | 32.45 | 31.05 | 31.05 | 31.05 | -3.12% | 6,000 |
| Jan 23, 2026 | 33.35 | 34.65 | 31.80 | 32.05 | 32.05 | -3.90% | 30,000 |
| Jan 22, 2026 | 32.50 | 33.35 | 32.40 | 33.35 | 33.35 | -2.20% | 36,000 |
| Jan 21, 2026 | 34.20 | 34.95 | 34.10 | 34.10 | 34.10 | -4.88% | 19,500 |
| Jan 20, 2026 | 35.95 | 35.95 | 35.85 | 35.85 | 35.85 | -4.91% | 9,000 |
| Jan 19, 2026 | 37.50 | 37.70 | 37.50 | 37.70 | 37.70 | 4.72% | 4,500 |
| Jan 16, 2026 | 38.95 | 39.45 | 36.00 | 36.00 | 36.00 | -4.89% | 27,000 |
| Jan 14, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 4.99% | 4,500 |
| Jan 13, 2026 | 36.00 | 36.05 | 35.20 | 36.05 | 36.05 | -2.70% | 57,000 |