Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 566.95
-23.55 (-3.99%)
Oct 23, 2026, 3:29 PM IST
Arvind SmartSpaces Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 582.80 | 589.55 | 561.05 | 566.95 | 566.95 | -3.99% | 77,047 |
| Oct 22, 2026 | 588.20 | 593.00 | 583.05 | 590.50 | 590.50 | -0.37% | 26,445 |
| Oct 21, 2026 | 598.90 | 609.00 | 586.05 | 592.70 | 592.70 | -1.04% | 111,644 |
| Oct 19, 2026 | 608.00 | 609.35 | 596.20 | 598.90 | 598.90 | -1.94% | 19,428 |
| Oct 16, 2026 | 611.30 | 615.50 | 603.60 | 610.75 | 610.75 | -0.09% | 69,741 |
| Oct 15, 2026 | 608.05 | 618.05 | 601.20 | 611.30 | 611.30 | 0.53% | 91,626 |
| Oct 14, 2026 | 599.25 | 619.70 | 592.85 | 608.05 | 608.05 | 0.55% | 111,614 |
| Oct 13, 2026 | 609.85 | 609.85 | 591.05 | 604.75 | 604.75 | -0.11% | 81,257 |
| Oct 12, 2026 | 593.80 | 611.70 | 590.00 | 605.40 | 605.40 | 1.20% | 60,075 |
| Oct 9, 2026 | 607.05 | 608.95 | 591.40 | 598.20 | 598.20 | -1.69% | 81,744 |
| Oct 8, 2026 | 609.25 | 624.00 | 600.00 | 608.50 | 608.50 | -0.65% | 62,833 |
| Oct 7, 2026 | 600.45 | 618.45 | 597.20 | 612.50 | 612.50 | 1.44% | 102,437 |
| Oct 6, 2026 | 579.90 | 606.00 | 576.65 | 603.80 | 603.80 | 4.06% | 61,916 |
| Oct 5, 2026 | 592.50 | 598.15 | 573.00 | 580.25 | 580.25 | -2.07% | 88,014 |
| Oct 1, 2026 | 601.75 | 603.90 | 585.15 | 592.50 | 592.50 | -1.54% | 55,885 |
| Sep 30, 2026 | 615.80 | 615.80 | 596.65 | 601.75 | 601.75 | -1.30% | 40,388 |
| Sep 29, 2026 | 612.95 | 621.90 | 606.20 | 609.70 | 609.70 | -0.98% | 78,068 |
| Sep 28, 2026 | 616.95 | 629.60 | 600.00 | 615.75 | 615.75 | 0.28% | 188,147 |
| Sep 25, 2026 | 628.80 | 632.95 | 609.10 | 614.05 | 614.05 | -1.40% | 96,516 |
| Sep 24, 2026 | 630.00 | 637.90 | 618.55 | 622.75 | 622.75 | -1.78% | 168,728 |
| Sep 23, 2026 | 625.00 | 668.80 | 606.05 | 634.05 | 634.05 | 7.79% | 6,650,986 |
| Sep 22, 2026 | 574.40 | 592.00 | 569.10 | 588.20 | 588.20 | 2.40% | 71,059 |
| Sep 21, 2026 | 554.00 | 594.00 | 550.50 | 574.40 | 574.40 | 4.42% | 70,686 |
| Sep 18, 2026 | 553.45 | 562.80 | 540.35 | 550.10 | 550.10 | -0.61% | 118,593 |
| Sep 17, 2026 | 550.00 | 560.15 | 548.05 | 553.45 | 553.45 | 0.77% | 32,980 |
| Sep 16, 2026 | 564.15 | 564.20 | 546.05 | 549.20 | 549.20 | -2.65% | 106,214 |
| Sep 15, 2026 | 581.00 | 586.10 | 554.10 | 564.15 | 564.15 | -5.67% | 232,819 |
| Sep 11, 2026 | 595.45 | 602.90 | 585.15 | 598.05 | 598.05 | 0.17% | 60,418 |
| Sep 10, 2026 | 606.50 | 610.00 | 595.00 | 597.05 | 597.05 | -1.35% | 42,075 |
| Sep 9, 2026 | 626.00 | 628.50 | 603.15 | 605.25 | 605.25 | -3.88% | 69,778 |
| Sep 8, 2026 | 648.20 | 653.55 | 626.00 | 629.65 | 629.65 | -2.65% | 40,077 |
| Sep 7, 2026 | 643.70 | 652.00 | 640.00 | 646.80 | 646.80 | 0.67% | 27,106 |
| Sep 4, 2026 | 645.60 | 653.80 | 640.05 | 642.50 | 642.50 | 0.55% | 28,414 |
| Sep 3, 2026 | 644.95 | 648.95 | 635.55 | 639.00 | 639.00 | -0.53% | 23,247 |
| Sep 2, 2026 | 650.20 | 656.00 | 638.75 | 642.40 | 642.40 | -2.07% | 79,766 |
| Sep 1, 2026 | 670.30 | 670.30 | 652.00 | 656.00 | 656.00 | -1.43% | 46,238 |
| Aug 31, 2026 | 660.05 | 669.90 | 645.00 | 665.55 | 665.55 | 0.63% | 66,987 |
| Aug 28, 2026 | 652.65 | 668.00 | 646.00 | 661.40 | 661.40 | 1.69% | 88,204 |
| Aug 27, 2026 | 671.00 | 677.95 | 648.60 | 652.65 | 650.40 | -2.69% | 123,741 |
| Aug 26, 2026 | 681.65 | 696.35 | 663.65 | 670.70 | 668.39 | -1.91% | 72,270 |
| Aug 25, 2026 | 698.55 | 699.95 | 681.00 | 683.75 | 681.39 | -1.60% | 52,859 |
| Aug 24, 2026 | 677.00 | 707.85 | 669.05 | 694.85 | 692.45 | 4.18% | 320,191 |
| Aug 21, 2026 | 660.00 | 670.20 | 653.55 | 667.00 | 664.70 | 1.20% | 73,088 |
| Aug 20, 2026 | 662.60 | 671.45 | 651.55 | 659.10 | 656.83 | -0.53% | 60,812 |
| Aug 19, 2026 | 668.15 | 673.95 | 660.60 | 662.60 | 660.32 | -0.44% | 49,923 |
| Aug 18, 2026 | 667.95 | 676.95 | 651.10 | 665.55 | 663.26 | -0.72% | 84,696 |
| Aug 17, 2026 | 655.00 | 679.60 | 654.00 | 670.35 | 668.04 | 2.25% | 125,853 |
| Aug 14, 2026 | 667.40 | 671.20 | 653.00 | 655.60 | 653.34 | -1.14% | 72,163 |
| Aug 13, 2026 | 667.00 | 680.00 | 656.00 | 663.15 | 660.86 | -0.36% | 162,289 |
| Aug 12, 2026 | 650.00 | 667.00 | 644.00 | 665.55 | 663.26 | 4.58% | 261,613 |