Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 32.40
-1.30 (-3.86%)
At close: May 22, 2026
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 35.50 | 36.40 | 33.65 | 33.70 | 33.70 | -4.80% | 10,500 |
| May 20, 2026 | 32.35 | 35.40 | 32.35 | 35.40 | 35.40 | 4.12% | 3,000 |
| May 19, 2026 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 0.74% | 4,500 |
| May 18, 2026 | 33.80 | 33.80 | 33.75 | 33.75 | 33.75 | -4.93% | 12,000 |
| May 15, 2026 | 34.60 | 35.50 | 34.60 | 35.50 | 35.50 | -2.47% | 3,000 |
| May 14, 2026 | 37.20 | 37.25 | 36.40 | 36.40 | 36.40 | 2.54% | 7,500 |
| May 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.72% | 10,500 |
| May 12, 2026 | 36.00 | 36.00 | 33.90 | 33.90 | 33.90 | -4.64% | 7,500 |
| May 11, 2026 | 38.80 | 38.80 | 35.40 | 35.55 | 35.55 | -4.31% | 12,000 |
| May 8, 2026 | 37.15 | 37.15 | 35.80 | 37.15 | 37.15 | 4.94% | 7,500 |
| May 7, 2026 | 33.75 | 35.40 | 33.75 | 35.40 | 35.40 | 4.89% | 4,500 |
| May 6, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | - | 15,000 |
| May 5, 2026 | 34.10 | 34.10 | 33.55 | 33.75 | 33.75 | -1.03% | 16,500 |
| May 4, 2026 | 35.80 | 35.80 | 34.10 | 34.10 | 34.10 | -4.75% | 3,000 |
| Apr 30, 2026 | 35.80 | 35.85 | 35.80 | 35.80 | 35.80 | -4.91% | 15,000 |
| Apr 29, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -4.92% | 16,500 |
| Apr 27, 2026 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | -1.98% | 6,000 |
| Apr 24, 2026 | 40.60 | 40.75 | 40.40 | 40.40 | 40.40 | -4.94% | 24,000 |
| Apr 23, 2026 | 44.50 | 45.00 | 42.30 | 42.50 | 42.50 | -1.62% | 15,000 |
| Apr 22, 2026 | 47.65 | 47.65 | 43.15 | 43.20 | 43.20 | -4.85% | 54,000 |
| Apr 21, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 4.97% | 19,500 |
| Apr 20, 2026 | 43.25 | 43.25 | 42.00 | 43.25 | 43.25 | 9.91% | 54,000 |
| Apr 17, 2026 | 39.60 | 39.60 | 38.00 | 39.35 | 39.35 | 9.31% | 18,000 |
| Apr 16, 2026 | 36.00 | 36.50 | 36.00 | 36.00 | 36.00 | 1.41% | 6,000 |
| Apr 15, 2026 | 34.95 | 35.50 | 34.00 | 35.50 | 35.50 | 7.74% | 10,500 |
| Apr 13, 2026 | 33.10 | 33.85 | 32.95 | 32.95 | 32.95 | -0.15% | 7,500 |
| Apr 10, 2026 | 33.85 | 33.85 | 32.60 | 33.00 | 33.00 | 1.23% | 9,000 |
| Apr 9, 2026 | 34.30 | 34.30 | 30.80 | 32.60 | 32.60 | -4.68% | 45,000 |
| Apr 8, 2026 | 32.95 | 34.25 | 32.95 | 34.20 | 34.20 | 9.79% | 25,500 |
| Apr 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.47% | 3,000 |
| Apr 6, 2026 | 30.10 | 30.70 | 30.00 | 30.70 | 30.70 | 1.99% | 22,500 |
| Apr 2, 2026 | 29.60 | 30.10 | 28.70 | 30.10 | 30.10 | 1.69% | 6,000 |
| Apr 1, 2026 | 29.25 | 29.80 | 29.25 | 29.60 | 29.60 | 1.89% | 9,000 |
| Mar 30, 2026 | 29.05 | 29.50 | 29.05 | 29.05 | 29.05 | -4.75% | 9,000 |
| Mar 27, 2026 | 30.60 | 31.00 | 29.10 | 30.50 | 30.50 | -0.33% | 34,500 |
| 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 |