Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 624.50
-0.95 (-0.15%)
Oct 17, 2025, 3:30 PM IST
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 625.00 | 627.45 | 615.10 | 624.50 | 624.50 | -0.15% | 19,844 |
| Oct 16, 2025 | 613.00 | 629.50 | 613.00 | 625.45 | 625.45 | 1.60% | 48,137 |
| Oct 15, 2025 | 608.90 | 616.25 | 602.55 | 615.60 | 615.60 | 1.61% | 45,357 |
| Oct 14, 2025 | 600.00 | 607.95 | 592.30 | 605.85 | 605.85 | 1.27% | 37,607 |
| Oct 13, 2025 | 600.00 | 602.90 | 595.00 | 598.25 | 598.25 | -0.97% | 24,132 |
| Oct 10, 2025 | 604.00 | 618.45 | 601.00 | 604.10 | 604.10 | 0.10% | 41,047 |
| Oct 9, 2025 | 594.00 | 609.00 | 594.00 | 603.50 | 603.50 | 0.60% | 42,045 |
| Oct 8, 2025 | 605.05 | 609.50 | 597.00 | 599.90 | 599.90 | -0.85% | 57,700 |
| Oct 7, 2025 | 630.00 | 630.00 | 601.20 | 605.05 | 605.05 | -6.03% | 173,572 |
| Oct 6, 2025 | 651.40 | 657.20 | 641.80 | 643.90 | 643.90 | -1.65% | 33,295 |
| Oct 3, 2025 | 666.35 | 666.80 | 650.50 | 654.70 | 654.70 | -1.26% | 34,743 |
| Oct 1, 2025 | 654.65 | 669.00 | 649.55 | 663.05 | 663.05 | 1.48% | 48,096 |
| Sep 30, 2025 | 654.00 | 655.00 | 643.00 | 653.35 | 653.35 | 0.39% | 42,799 |
| Sep 29, 2025 | 634.00 | 655.95 | 629.90 | 650.80 | 650.80 | 3.95% | 91,542 |
| Sep 26, 2025 | 642.80 | 642.80 | 617.80 | 626.05 | 626.05 | -2.61% | 32,901 |
| Sep 25, 2025 | 639.80 | 647.35 | 632.10 | 642.80 | 642.80 | 0.33% | 30,347 |
| Sep 24, 2025 | 660.00 | 660.00 | 637.80 | 640.70 | 640.70 | -2.13% | 55,293 |
| Sep 23, 2025 | 650.95 | 658.00 | 646.05 | 654.65 | 654.65 | 0.07% | 33,308 |
| Sep 22, 2025 | 651.00 | 655.00 | 642.10 | 654.20 | 654.20 | 0.76% | 45,621 |
| Sep 19, 2025 | 638.00 | 650.00 | 638.00 | 649.25 | 649.25 | -0.02% | 47,667 |
| Sep 18, 2025 | 653.95 | 653.95 | 637.60 | 649.35 | 649.35 | -0.04% | 108,684 |
| Sep 17, 2025 | 648.25 | 650.80 | 631.00 | 649.60 | 649.60 | 0.83% | 74,594 |
| Sep 16, 2025 | 640.00 | 645.55 | 629.60 | 644.25 | 644.25 | 2.02% | 131,354 |
| Sep 15, 2025 | 626.75 | 634.40 | 616.80 | 631.50 | 631.50 | 1.29% | 55,017 |
| Sep 12, 2025 | 629.20 | 629.20 | 617.60 | 623.45 | 623.45 | 0.08% | 23,853 |
| Sep 11, 2025 | 618.25 | 629.45 | 618.25 | 622.95 | 622.95 | -0.25% | 85,989 |
| Sep 10, 2025 | 620.00 | 625.10 | 615.05 | 624.50 | 624.50 | 0.72% | 19,388 |
| Sep 9, 2025 | 623.80 | 624.00 | 613.10 | 620.05 | 620.05 | 0.40% | 21,097 |
| Sep 8, 2025 | 624.00 | 624.00 | 606.25 | 617.60 | 617.60 | -0.06% | 51,952 |
| Sep 5, 2025 | 620.05 | 625.20 | 614.35 | 618.00 | 618.00 | -0.96% | 18,798 |
| Sep 4, 2025 | 621.75 | 625.45 | 614.00 | 624.00 | 624.00 | 1.27% | 76,126 |
| Sep 3, 2025 | 617.90 | 623.00 | 611.10 | 616.20 | 616.20 | -0.28% | 20,563 |
| Sep 2, 2025 | 605.00 | 620.20 | 600.00 | 617.90 | 617.90 | 2.34% | 27,775 |
| Sep 1, 2025 | 596.00 | 605.00 | 588.00 | 603.80 | 603.80 | 2.43% | 31,643 |
| Aug 29, 2025 | 610.00 | 610.00 | 587.00 | 589.45 | 589.45 | -2.46% | 42,803 |
| Aug 28, 2025 | 606.55 | 611.95 | 594.55 | 604.30 | 604.30 | -0.37% | 66,945 |
| Aug 26, 2025 | 615.00 | 624.35 | 601.00 | 606.55 | 606.55 | -2.55% | 45,448 |
| Aug 25, 2025 | 630.05 | 632.40 | 616.05 | 622.40 | 622.40 | -0.70% | 65,901 |
| Aug 22, 2025 | 640.00 | 640.00 | 622.50 | 626.80 | 626.80 | -1.03% | 26,549 |
| Aug 21, 2025 | 628.00 | 636.95 | 617.45 | 633.30 | 633.30 | 1.94% | 66,102 |
| Aug 20, 2025 | 605.00 | 624.75 | 599.80 | 621.25 | 621.25 | 3.59% | 59,586 |
| Aug 19, 2025 | 603.20 | 605.00 | 585.00 | 599.70 | 599.70 | 0.65% | 35,715 |
| Aug 18, 2025 | 599.85 | 599.85 | 586.30 | 595.85 | 595.85 | 2.26% | 29,639 |
| Aug 14, 2025 | 591.00 | 601.80 | 580.20 | 582.70 | 582.70 | -2.18% | 38,116 |
| Aug 13, 2025 | 608.90 | 609.60 | 593.00 | 595.70 | 595.70 | -2.17% | 43,541 |
| Aug 12, 2025 | 609.00 | 610.95 | 599.00 | 608.90 | 608.90 | 0.52% | 28,759 |
| Aug 11, 2025 | 603.85 | 608.35 | 595.05 | 605.75 | 605.75 | 0.82% | 58,362 |
| Aug 8, 2025 | 615.00 | 615.00 | 590.50 | 600.85 | 600.85 | -1.61% | 38,657 |
| Aug 7, 2025 | 612.35 | 612.60 | 600.50 | 610.70 | 610.70 | 0.39% | 44,852 |
| Aug 6, 2025 | 602.70 | 612.95 | 599.85 | 608.35 | 608.35 | 0.13% | 40,828 |