Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 49.55
-1.80 (-3.51%)
At close: Sep 15, 2025
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 56.60 | 60.75 | 56.60 | 60.15 | 60.15 | 1.18% | 9,000 |
| Aug 1, 2025 | 54.00 | 59.45 | 54.00 | 59.45 | 59.45 | 4.67% | 12,000 |
| Jul 31, 2025 | 51.65 | 56.80 | 51.40 | 56.80 | 56.80 | 4.99% | 57,000 |
| Jul 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.00% | 13,500 |
| Jul 29, 2025 | 55.00 | 57.00 | 53.10 | 56.95 | 56.95 | 3.55% | 16,500 |
| Jul 28, 2025 | 57.85 | 57.85 | 55.00 | 55.00 | 55.00 | -5.01% | 16,500 |
| Jul 25, 2025 | 55.25 | 57.90 | 55.25 | 57.90 | 57.90 | -0.17% | 3,000 |
| Jul 23, 2025 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | 2.11% | 9,000 |
| Jul 22, 2025 | 56.30 | 57.00 | 56.30 | 56.80 | 56.80 | -2.66% | 10,500 |
| Jul 21, 2025 | 58.00 | 58.35 | 58.00 | 58.35 | 58.35 | 0.60% | 7,500 |
| Jul 18, 2025 | 58.75 | 58.75 | 58.00 | 58.00 | 58.00 | -1.28% | 3,000 |
| Jul 17, 2025 | 57.50 | 58.75 | 56.00 | 58.75 | 58.75 | 2.62% | 21,000 |
| Jul 16, 2025 | 59.90 | 59.90 | 57.25 | 57.25 | 57.25 | -3.78% | 12,000 |
| Jul 15, 2025 | 59.75 | 59.75 | 59.50 | 59.50 | 59.50 | -0.83% | 4,500 |
| Jul 14, 2025 | 60.00 | 61.95 | 57.25 | 60.00 | 60.00 | - | 12,000 |
| Jul 11, 2025 | 60.15 | 60.40 | 58.00 | 60.00 | 60.00 | 4.26% | 15,000 |
| Jul 10, 2025 | 59.00 | 59.00 | 57.55 | 57.55 | 57.55 | -1.54% | 6,000 |
| Jul 9, 2025 | 61.00 | 61.00 | 58.05 | 58.45 | 58.45 | -4.18% | 9,000 |
| Jul 8, 2025 | 62.50 | 62.50 | 60.00 | 61.00 | 61.00 | -2.40% | 9,000 |
| Jul 7, 2025 | 65.80 | 65.80 | 62.50 | 62.50 | 62.50 | -4.94% | 13,500 |
| Jul 4, 2025 | 60.05 | 65.80 | 59.60 | 65.75 | 65.75 | 4.86% | 31,500 |
| Jul 3, 2025 | 63.15 | 63.15 | 62.70 | 62.70 | 62.70 | -5.00% | 48,000 |
| Jul 2, 2025 | 66.00 | 67.95 | 66.00 | 66.00 | 66.00 | - | 9,000 |