Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 40.45
0.00 (0.00%)
At close: Dec 19, 2025
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.45 | 40.90 | 40.45 | 40.45 | 40.45 | - | 6,000 |
| Dec 18, 2025 | 40.35 | 41.55 | 40.05 | 40.45 | 40.45 | -4.03% | 28,500 |
| Dec 17, 2025 | 42.75 | 42.95 | 42.15 | 42.15 | 42.15 | -4.96% | 52,500 |
| Dec 16, 2025 | 44.25 | 44.35 | 44.15 | 44.35 | 44.35 | 4.97% | 16,500 |
| Dec 15, 2025 | 44.45 | 44.45 | 42.25 | 42.25 | 42.25 | -4.95% | 15,000 |
| Dec 11, 2025 | 41.55 | 44.45 | 41.55 | 44.45 | 44.45 | 4.71% | 7,500 |
| Dec 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,500 |
| Dec 9, 2025 | 41.45 | 42.50 | 41.25 | 42.45 | 42.45 | -2.19% | 25,500 |
| Dec 8, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.12% | 3,000 |
| Dec 5, 2025 | 42.65 | 44.10 | 42.65 | 43.45 | 43.45 | -1.25% | 22,500 |
| Dec 4, 2025 | 44.90 | 44.90 | 43.40 | 44.00 | 44.00 | -2.00% | 9,000 |
| Dec 3, 2025 | 44.30 | 44.90 | 42.80 | 44.90 | 44.90 | 1.35% | 16,500 |
| Dec 2, 2025 | 47.75 | 47.75 | 44.30 | 44.30 | 44.30 | -2.64% | 9,000 |
| Dec 1, 2025 | 47.50 | 47.50 | 44.95 | 45.50 | 45.50 | -3.81% | 40,500 |
| Nov 28, 2025 | 50.50 | 50.50 | 47.30 | 47.30 | 47.30 | -4.92% | 39,000 |
| Nov 27, 2025 | 49.60 | 49.80 | 48.10 | 49.75 | 49.75 | 4.85% | 33,000 |
| Nov 26, 2025 | 47.40 | 47.45 | 46.40 | 47.45 | 47.45 | 4.98% | 51,000 |
| Nov 25, 2025 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | 4.99% | 40,500 |
| Nov 24, 2025 | 43.05 | 44.80 | 43.05 | 43.05 | 43.05 | - | 19,500 |
| Nov 21, 2025 | 42.20 | 44.00 | 41.70 | 43.05 | 43.05 | -1.94% | 130,500 |
| Nov 20, 2025 | 44.05 | 47.90 | 43.90 | 43.90 | 43.90 | -4.98% | 679,500 |
| Nov 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.94% | 21,000 |
| Nov 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -4.99% | 12,000 |
| Nov 17, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -4.93% | 13,500 |
| Nov 14, 2025 | 57.00 | 58.15 | 53.65 | 53.80 | 53.80 | -4.36% | 16,500 |
| Nov 13, 2025 | 56.05 | 56.95 | 55.95 | 56.25 | 56.25 | -4.50% | 55,500 |
| Nov 12, 2025 | 63.00 | 64.85 | 58.85 | 58.90 | 58.90 | -4.92% | 57,000 |
| Nov 11, 2025 | 61.90 | 61.95 | 61.90 | 61.95 | 61.95 | 5.00% | 21,000 |
| Nov 10, 2025 | 60.95 | 61.00 | 57.00 | 59.00 | 59.00 | 0.17% | 54,000 |
| Nov 7, 2025 | 56.10 | 58.90 | 56.10 | 58.90 | 58.90 | 4.99% | 15,000 |
| Nov 6, 2025 | 57.00 | 58.40 | 56.10 | 56.10 | 56.10 | -5.00% | 69,000 |
| Nov 4, 2025 | 59.50 | 59.65 | 59.05 | 59.05 | 59.05 | -4.99% | 18,000 |
| Nov 3, 2025 | 67.00 | 67.00 | 62.15 | 62.15 | 62.15 | -4.97% | 57,000 |
| Oct 31, 2025 | 68.80 | 71.25 | 65.40 | 65.40 | 65.40 | -4.94% | 112,500 |
| Oct 30, 2025 | 68.85 | 69.00 | 67.00 | 68.80 | 68.80 | 4.64% | 129,000 |
| Oct 29, 2025 | 63.00 | 65.75 | 63.00 | 65.75 | 65.75 | 4.95% | 115,500 |
| Oct 28, 2025 | 61.90 | 63.05 | 57.05 | 62.65 | 62.65 | 4.33% | 120,000 |
| Oct 27, 2025 | 58.90 | 60.05 | 58.85 | 60.05 | 60.05 | 9.98% | 51,000 |
| Oct 24, 2025 | 51.70 | 54.60 | 51.70 | 54.60 | 54.60 | 9.97% | 133,500 |
| Oct 23, 2025 | 49.00 | 50.60 | 49.00 | 49.65 | 49.65 | 4.53% | 36,000 |
| 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 |