Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 516.65
-4.65 (-0.89%)
At close: Mar 27, 2026
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 515.05 | 519.95 | 502.00 | 516.65 | 516.65 | -0.89% | 95,631 |
| Mar 25, 2026 | 519.60 | 532.55 | 519.00 | 521.30 | 521.30 | 0.83% | 39,794 |
| Mar 24, 2026 | 520.00 | 527.40 | 510.00 | 517.00 | 517.00 | 0.77% | 48,039 |
| Mar 23, 2026 | 525.60 | 526.65 | 504.00 | 513.05 | 513.05 | -3.96% | 83,796 |
| Mar 20, 2026 | 525.00 | 540.00 | 525.00 | 534.20 | 534.20 | 1.66% | 46,983 |
| Mar 19, 2026 | 544.20 | 547.40 | 521.00 | 525.50 | 525.50 | -4.19% | 42,582 |
| Mar 18, 2026 | 530.05 | 555.00 | 530.05 | 548.50 | 548.50 | 2.79% | 56,875 |
| Mar 17, 2026 | 535.00 | 550.35 | 531.25 | 533.60 | 533.60 | -1.01% | 43,408 |
| Mar 16, 2026 | 527.65 | 544.75 | 523.65 | 539.05 | 539.05 | 1.01% | 77,094 |
| Mar 13, 2026 | 533.80 | 571.95 | 520.30 | 533.65 | 533.65 | -0.72% | 278,533 |
| Mar 12, 2026 | 514.00 | 540.90 | 502.10 | 537.50 | 537.50 | 3.64% | 144,935 |
| Mar 11, 2026 | 525.00 | 541.70 | 512.30 | 518.60 | 518.60 | -2.33% | 408,013 |
| Mar 10, 2026 | 538.50 | 577.70 | 520.00 | 530.95 | 530.95 | 5.90% | 4,532,695 |
| Mar 9, 2026 | 500.00 | 505.00 | 486.80 | 501.35 | 501.35 | -1.27% | 78,917 |
| Mar 6, 2026 | 510.50 | 517.00 | 503.70 | 507.80 | 507.80 | -0.43% | 21,304 |
| Mar 5, 2026 | 509.30 | 515.00 | 507.00 | 510.00 | 510.00 | 0.14% | 17,384 |
| Mar 4, 2026 | 510.05 | 516.20 | 505.20 | 509.30 | 509.30 | -1.34% | 30,888 |
| Mar 2, 2026 | 533.00 | 541.95 | 511.55 | 516.20 | 516.20 | -5.62% | 56,962 |
| Feb 27, 2026 | 536.20 | 551.00 | 525.00 | 546.95 | 546.95 | 2.70% | 44,193 |
| Feb 26, 2026 | 533.00 | 538.50 | 522.05 | 532.55 | 532.55 | -0.41% | 41,426 |
| Feb 25, 2026 | 529.65 | 541.00 | 526.00 | 534.75 | 534.75 | 0.51% | 57,828 |
| Feb 24, 2026 | 559.95 | 579.00 | 522.00 | 532.05 | 532.05 | -4.34% | 516,443 |
| Feb 23, 2026 | 570.85 | 570.85 | 552.30 | 556.20 | 556.20 | -2.57% | 14,986 |
| Feb 20, 2026 | 546.30 | 584.70 | 542.00 | 570.85 | 570.85 | 3.98% | 27,676 |
| Feb 19, 2026 | 563.15 | 570.95 | 547.00 | 549.00 | 549.00 | -1.93% | 16,352 |
| Feb 18, 2026 | 569.80 | 574.00 | 554.65 | 559.80 | 559.80 | 1.33% | 46,631 |
| Feb 17, 2026 | 541.70 | 563.45 | 535.10 | 552.45 | 552.45 | 1.98% | 42,423 |
| Feb 16, 2026 | 552.75 | 552.75 | 531.55 | 541.70 | 541.70 | -2.00% | 51,329 |
| 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 |