Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 594.10
-14.15 (-2.33%)
May 29, 2026, 3:29 PM IST
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 609.00 | 609.95 | 588.70 | 594.10 | 594.10 | -2.33% | 29,387 |
| May 27, 2026 | 618.45 | 618.45 | 604.10 | 608.25 | 608.25 | -1.40% | 24,716 |
| May 26, 2026 | 608.10 | 620.00 | 608.10 | 616.90 | 616.90 | 1.31% | 29,437 |
| May 25, 2026 | 620.00 | 625.10 | 606.00 | 608.90 | 608.90 | -1.55% | 42,637 |
| May 22, 2026 | 615.05 | 632.60 | 615.05 | 618.50 | 618.50 | 0.56% | 58,197 |
| May 21, 2026 | 616.00 | 659.00 | 611.30 | 615.05 | 615.05 | 2.07% | 1,135,051 |
| May 20, 2026 | 585.05 | 606.00 | 584.55 | 602.60 | 602.60 | 2.22% | 40,099 |
| May 19, 2026 | 586.90 | 604.00 | 580.95 | 589.50 | 589.50 | 1.03% | 23,914 |
| May 18, 2026 | 581.00 | 589.35 | 568.10 | 583.50 | 583.50 | -1.08% | 40,597 |
| May 15, 2026 | 609.85 | 609.85 | 588.00 | 589.85 | 589.85 | -1.94% | 20,858 |
| May 14, 2026 | 599.95 | 609.40 | 588.00 | 601.55 | 601.55 | 1.43% | 28,466 |
| May 13, 2026 | 592.25 | 598.90 | 587.55 | 593.05 | 593.05 | 0.14% | 19,364 |
| May 12, 2026 | 627.00 | 627.00 | 588.35 | 592.25 | 592.25 | -5.41% | 48,618 |
| May 11, 2026 | 632.00 | 638.40 | 622.25 | 626.10 | 626.10 | -1.20% | 34,620 |
| May 8, 2026 | 643.05 | 652.00 | 632.00 | 633.70 | 633.70 | -1.95% | 25,889 |
| May 7, 2026 | 641.90 | 649.00 | 632.10 | 646.30 | 646.30 | 1.41% | 56,336 |
| May 6, 2026 | 636.95 | 639.90 | 624.20 | 637.30 | 637.30 | 1.25% | 52,847 |
| May 5, 2026 | 630.05 | 635.00 | 622.20 | 629.45 | 629.45 | -0.25% | 36,272 |
| May 4, 2026 | 624.10 | 635.00 | 620.70 | 631.00 | 631.00 | 2.11% | 61,128 |
| Apr 30, 2026 | 624.05 | 625.95 | 613.90 | 617.95 | 617.95 | -0.99% | 30,459 |
| Apr 29, 2026 | 630.75 | 631.95 | 621.10 | 624.10 | 624.10 | -1.05% | 21,216 |
| Apr 28, 2026 | 633.00 | 635.00 | 622.50 | 630.75 | 630.75 | -0.17% | 43,638 |
| Apr 27, 2026 | 593.00 | 634.80 | 593.00 | 631.85 | 631.85 | 5.10% | 121,133 |
| Apr 24, 2026 | 601.40 | 602.25 | 587.30 | 601.20 | 601.20 | 0.23% | 45,819 |
| Apr 23, 2026 | 601.90 | 614.00 | 594.55 | 599.80 | 599.80 | -0.62% | 72,487 |
| Apr 22, 2026 | 592.50 | 607.30 | 591.00 | 603.55 | 603.55 | 1.90% | 31,924 |
| Apr 21, 2026 | 594.90 | 600.60 | 590.60 | 592.30 | 592.30 | -0.45% | 25,725 |
| Apr 20, 2026 | 606.30 | 606.30 | 591.15 | 594.95 | 594.95 | -0.97% | 27,884 |
| Apr 17, 2026 | 603.00 | 609.75 | 598.45 | 600.75 | 600.75 | -0.86% | 33,939 |
| Apr 16, 2026 | 601.30 | 607.90 | 590.00 | 605.95 | 605.95 | 0.07% | 90,307 |
| Apr 15, 2026 | 592.00 | 614.00 | 586.65 | 605.55 | 605.55 | 3.15% | 223,657 |
| Apr 13, 2026 | 580.00 | 597.85 | 572.20 | 587.05 | 587.05 | -1.57% | 54,403 |
| Apr 10, 2026 | 589.00 | 602.80 | 586.75 | 596.40 | 596.40 | 1.51% | 184,679 |
| Apr 9, 2026 | 595.00 | 612.40 | 572.55 | 587.50 | 587.50 | -0.06% | 1,630,691 |
| Apr 8, 2026 | 563.00 | 618.45 | 556.10 | 587.85 | 587.85 | 11.03% | 7,714,248 |
| Apr 7, 2026 | 526.00 | 540.70 | 523.30 | 529.45 | 529.45 | 1.07% | 29,607 |
| Apr 6, 2026 | 528.05 | 535.00 | 519.45 | 523.85 | 523.85 | -0.80% | 50,712 |
| Apr 2, 2026 | 520.05 | 530.00 | 514.00 | 528.05 | 528.05 | -0.11% | 24,723 |
| Apr 1, 2026 | 534.00 | 535.00 | 518.00 | 528.65 | 528.65 | 5.25% | 42,243 |
| Mar 30, 2026 | 512.00 | 512.00 | 499.00 | 502.30 | 502.30 | -2.78% | 114,613 |
| 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 |