Arvind Port and Infra Limited (NSE:ARVINDPORT)
India · Delayed Price · Currency is INR 36.05
-2.95 (-7.56%)
At close: Sep 23, 2026
Arvind Port and Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 37.35 | 37.35 | 36.05 | 36.05 | 36.05 | -7.56% | 9,000 |
| Sep 22, 2026 | 34.55 | 39.00 | 34.55 | 39.00 | 39.00 | 9.86% | 21,000 |
| Sep 21, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.05% | 1,500 |
| Sep 18, 2026 | 37.80 | 37.80 | 36.40 | 37.00 | 37.00 | -6.57% | 12,000 |
| Sep 17, 2026 | 37.70 | 39.65 | 37.70 | 39.60 | 39.60 | 2.06% | 57,000 |
| Sep 16, 2026 | 38.30 | 39.50 | 38.30 | 38.80 | 38.80 | 0.91% | 21,000 |
| Sep 15, 2026 | 38.00 | 38.80 | 38.00 | 38.45 | 38.45 | 1.05% | 7,500 |
| Sep 11, 2026 | 35.60 | 39.30 | 33.00 | 38.05 | 38.05 | 6.43% | 109,500 |
| Sep 10, 2026 | 32.50 | 35.75 | 32.25 | 35.75 | 35.75 | 10.00% | 54,000 |
| Sep 9, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | - | 15,000 |
| Sep 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.07% | 1,500 |
| Sep 7, 2026 | 31.05 | 32.85 | 31.05 | 32.85 | 32.85 | 2.66% | 7,500 |
| Sep 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 9,000 |
| Sep 3, 2026 | 32.05 | 32.05 | 31.95 | 32.00 | 32.00 | -4.48% | 16,500 |
| Sep 2, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.33% | 12,000 |
| Sep 1, 2026 | 33.80 | 33.95 | 33.80 | 33.95 | 33.95 | - | 4,500 |
| Aug 28, 2026 | 32.00 | 33.95 | 31.00 | 33.95 | 33.95 | 4.62% | 45,000 |
| Aug 27, 2026 | 31.05 | 32.45 | 31.05 | 32.45 | 32.45 | 1.09% | 15,000 |
| Aug 26, 2026 | 31.05 | 33.25 | 30.10 | 32.10 | 32.10 | 1.90% | 33,000 |
| Aug 25, 2026 | 30.05 | 33.00 | 30.05 | 31.50 | 31.50 | -1.25% | 27,000 |
| Aug 24, 2026 | 31.50 | 31.90 | 30.20 | 31.90 | 31.90 | 2.08% | 36,000 |
| Aug 21, 2026 | 31.50 | 31.95 | 30.00 | 31.25 | 31.25 | -5.73% | 25,500 |
| Aug 20, 2026 | 33.05 | 33.40 | 31.05 | 33.15 | 33.15 | -2.50% | 13,500 |
| Aug 19, 2026 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 1.49% | 33,000 |
| Aug 18, 2026 | 31.50 | 33.50 | 30.55 | 33.50 | 33.50 | 4.85% | 36,000 |
| Aug 17, 2026 | 31.85 | 32.00 | 31.80 | 31.95 | 31.95 | 0.31% | 12,000 |
| Aug 14, 2026 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | 3.24% | 4,500 |
| Aug 13, 2026 | 32.70 | 32.70 | 30.00 | 30.85 | 30.85 | -5.66% | 7,500 |
| Aug 12, 2026 | 30.05 | 32.70 | 30.05 | 32.70 | 32.70 | 5.48% | 7,500 |
| Aug 10, 2026 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | -4.62% | 7,500 |
| Aug 7, 2026 | 33.90 | 33.90 | 31.50 | 32.50 | 32.50 | 5.35% | 19,500 |
| Aug 6, 2026 | 29.95 | 30.85 | 29.95 | 30.85 | 30.85 | 4.93% | 30,000 |
| Aug 5, 2026 | 28.95 | 29.55 | 28.45 | 29.40 | 29.40 | 1.55% | 16,500 |
| Aug 3, 2026 | 31.30 | 31.30 | 28.65 | 28.95 | 28.95 | -3.98% | 54,000 |
| Jul 31, 2026 | 28.65 | 31.35 | 28.50 | 30.15 | 30.15 | 0.50% | 27,000 |
| Jul 30, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | - | 7,500 |
| Jul 29, 2026 | 29.05 | 30.20 | 29.05 | 30.00 | 30.00 | -0.83% | 7,500 |
| Jul 28, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 3,000 |
| Jul 27, 2026 | 29.45 | 30.25 | 29.45 | 30.25 | 30.25 | -2.42% | 4,500 |
| Jul 24, 2026 | 30.65 | 31.00 | 30.65 | 31.00 | 31.00 | -1.12% | 16,500 |
| Jul 23, 2026 | 31.35 | 31.35 | 31.30 | 31.35 | 31.35 | 4.85% | 7,500 |
| Jul 22, 2026 | 30.00 | 30.00 | 29.65 | 29.90 | 29.90 | -1.64% | 13,500 |
| Jul 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | 1,500 |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 3,000 |
| Jul 17, 2026 | 29.80 | 30.25 | 27.60 | 28.90 | 28.90 | 0.17% | 18,000 |
| Jul 16, 2026 | 28.50 | 30.00 | 28.50 | 28.85 | 28.85 | -3.83% | 13,500 |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,000 |
| Jul 10, 2026 | 27.55 | 30.00 | 27.55 | 30.00 | 30.00 | 3.45% | 6,000 |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 3,000 |
| Jul 8, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 4,500 |