Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 35.85
-1.85 (-4.91%)
At close: Jan 20, 2026
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 37.10 | 37.90 | 37.05 | 37.05 | 37.05 | -4.88% | 12,000 |
| Jan 8, 2026 | 38.05 | 39.00 | 37.25 | 38.95 | 38.95 | 0.65% | 15,000 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.20 | 38.70 | 38.70 | -2.03% | 19,500 |
| Jan 6, 2026 | 39.50 | 41.40 | 39.00 | 39.50 | 39.50 | -0.38% | 34,500 |
| Jan 5, 2026 | 41.00 | 41.55 | 39.55 | 39.65 | 39.65 | -4.69% | 19,500 |
| Jan 2, 2026 | 39.95 | 41.60 | 38.45 | 41.60 | 41.60 | 4.92% | 30,000 |
| Jan 1, 2026 | 40.05 | 41.00 | 39.65 | 39.65 | 39.65 | -4.92% | 34,500 |
| Dec 31, 2025 | 40.65 | 41.95 | 40.10 | 41.70 | 41.70 | 2.58% | 13,500 |
| Dec 30, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 3,000 |
| Dec 29, 2025 | 41.00 | 42.20 | 40.65 | 40.65 | 40.65 | -4.47% | 15,000 |
| Dec 26, 2025 | 42.55 | 42.80 | 41.00 | 42.55 | 42.55 | -1.05% | 19,500 |
| Dec 24, 2025 | 42.95 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 7,500 |
| Dec 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.65% | 1,500 |
| Dec 22, 2025 | 40.05 | 42.20 | 40.05 | 41.50 | 41.50 | 2.60% | 12,000 |
| 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 |