Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 552.75
-18.00 (-3.15%)
At close: Feb 13, 2026
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 569.85 | 569.85 | 545.60 | 552.75 | 552.75 | -3.15% | 28,172 |
| Feb 12, 2026 | 587.20 | 587.20 | 566.65 | 570.75 | 570.75 | -1.80% | 15,439 |
| Feb 11, 2026 | 590.00 | 604.95 | 580.00 | 581.20 | 581.20 | -3.86% | 29,469 |
| Feb 10, 2026 | 613.20 | 617.60 | 600.00 | 604.55 | 604.55 | -0.76% | 26,488 |
| Feb 9, 2026 | 593.60 | 611.00 | 587.00 | 609.20 | 609.20 | 2.63% | 38,355 |
| Feb 6, 2026 | 581.25 | 599.00 | 570.05 | 593.60 | 593.60 | 1.70% | 34,343 |
| Feb 5, 2026 | 575.00 | 589.00 | 575.00 | 583.65 | 583.65 | -0.40% | 25,115 |
| Feb 4, 2026 | 564.95 | 587.60 | 555.60 | 586.00 | 586.00 | 4.56% | 36,020 |
| Feb 3, 2026 | 540.00 | 570.00 | 530.00 | 560.45 | 560.45 | 6.45% | 39,618 |
| Feb 2, 2026 | 525.05 | 529.60 | 520.00 | 526.50 | 526.50 | -1.11% | 11,199 |
| Feb 1, 2026 | 538.00 | 538.00 | 506.05 | 532.40 | 532.40 | 0.09% | 19,857 |
| Jan 30, 2026 | 533.30 | 535.55 | 525.85 | 531.90 | 531.90 | -0.26% | 7,414 |
| Jan 29, 2026 | 543.95 | 543.95 | 523.00 | 533.30 | 533.30 | -0.73% | 27,485 |
| Jan 28, 2026 | 541.55 | 547.00 | 528.00 | 537.20 | 537.20 | -0.80% | 27,660 |
| Jan 27, 2026 | 514.50 | 548.90 | 514.50 | 541.55 | 541.55 | 3.68% | 44,391 |
| Jan 23, 2026 | 506.05 | 529.00 | 504.50 | 522.35 | 522.35 | 2.57% | 41,084 |
| Jan 22, 2026 | 517.85 | 523.00 | 504.00 | 509.25 | 509.25 | -1.66% | 27,977 |
| Jan 21, 2026 | 525.85 | 525.85 | 507.05 | 517.85 | 517.85 | -1.54% | 38,541 |
| Jan 20, 2026 | 545.00 | 551.60 | 520.00 | 525.95 | 525.95 | -4.26% | 35,213 |
| Jan 19, 2026 | 564.00 | 564.70 | 547.05 | 549.35 | 549.35 | -2.64% | 23,459 |
| Jan 16, 2026 | 577.00 | 579.65 | 560.40 | 564.25 | 564.25 | -2.15% | 17,625 |
| Jan 14, 2026 | 571.00 | 584.00 | 551.25 | 576.65 | 576.65 | 0.65% | 79,053 |
| Jan 13, 2026 | 576.60 | 580.95 | 570.35 | 572.90 | 572.90 | -1.22% | 11,842 |
| Jan 12, 2026 | 576.10 | 587.40 | 569.20 | 579.95 | 579.95 | -1.70% | 38,001 |
| Jan 9, 2026 | 582.55 | 592.80 | 580.00 | 589.95 | 589.95 | -0.25% | 22,955 |
| Jan 8, 2026 | 585.25 | 594.65 | 578.20 | 591.40 | 591.40 | 0.04% | 27,639 |
| Jan 7, 2026 | 582.30 | 597.10 | 582.30 | 591.15 | 591.15 | 0.70% | 18,583 |
| Jan 6, 2026 | 588.25 | 589.95 | 581.55 | 587.05 | 587.05 | -0.51% | 28,400 |
| Jan 5, 2026 | 598.70 | 599.05 | 589.00 | 590.05 | 590.05 | -0.72% | 12,288 |
| Jan 2, 2026 | 592.00 | 598.35 | 591.00 | 594.30 | 594.30 | -0.33% | 12,664 |
| Jan 1, 2026 | 593.00 | 599.40 | 588.65 | 596.25 | 596.25 | 0.86% | 8,559 |
| Dec 31, 2025 | 602.65 | 614.50 | 587.25 | 591.15 | 591.15 | -2.40% | 31,786 |
| Dec 30, 2025 | 599.15 | 611.50 | 590.70 | 605.70 | 605.70 | 0.64% | 18,145 |
| Dec 29, 2025 | 602.35 | 604.00 | 585.10 | 601.85 | 601.85 | 0.27% | 55,536 |
| Dec 26, 2025 | 607.60 | 607.60 | 598.05 | 600.25 | 600.25 | -1.21% | 18,526 |
| Dec 24, 2025 | 611.95 | 615.95 | 605.20 | 607.60 | 607.60 | -1.20% | 12,003 |
| Dec 23, 2025 | 620.00 | 620.00 | 606.05 | 615.00 | 615.00 | -0.06% | 22,993 |
| Dec 22, 2025 | 611.00 | 625.00 | 601.70 | 615.35 | 615.35 | 1.95% | 34,614 |
| Dec 19, 2025 | 601.10 | 617.40 | 586.10 | 603.60 | 603.60 | 0.31% | 54,562 |
| Dec 18, 2025 | 604.90 | 604.90 | 572.55 | 601.75 | 601.75 | 0.22% | 64,113 |
| Dec 17, 2025 | 602.30 | 604.70 | 590.10 | 600.45 | 600.45 | -0.81% | 33,349 |
| Dec 16, 2025 | 596.45 | 609.00 | 591.30 | 605.35 | 605.35 | 3.22% | 185,633 |
| Dec 15, 2025 | 594.10 | 594.10 | 585.00 | 586.45 | 586.45 | -1.54% | 16,999 |
| Dec 12, 2025 | 585.45 | 598.95 | 585.45 | 595.60 | 595.60 | 1.73% | 18,657 |
| Dec 11, 2025 | 592.35 | 595.30 | 583.10 | 585.50 | 585.50 | -1.16% | 17,388 |
| Dec 10, 2025 | 590.00 | 594.95 | 582.00 | 592.35 | 592.35 | 1.11% | 22,450 |
| Dec 9, 2025 | 592.00 | 595.10 | 570.00 | 585.85 | 585.85 | -1.91% | 29,383 |
| Dec 8, 2025 | 604.65 | 608.05 | 592.10 | 597.25 | 597.25 | -1.22% | 24,280 |
| Dec 5, 2025 | 600.90 | 609.00 | 595.80 | 604.65 | 604.65 | 0.12% | 10,127 |
| Dec 4, 2025 | 597.00 | 606.00 | 591.75 | 603.90 | 603.90 | 0.73% | 26,265 |