Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 667.00
+7.90 (1.20%)
Aug 21, 2026, 3:30 PM IST
Arvind SmartSpaces Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 660.00 | 670.20 | 653.55 | 667.00 | 667.00 | 1.20% | 73,088 |
| Aug 20, 2026 | 662.60 | 671.45 | 651.55 | 659.10 | 659.10 | -0.53% | 60,812 |
| Aug 19, 2026 | 668.15 | 673.95 | 660.60 | 662.60 | 662.60 | -0.44% | 49,923 |
| Aug 18, 2026 | 667.95 | 676.95 | 651.10 | 665.55 | 665.55 | -0.72% | 84,696 |
| Aug 17, 2026 | 655.00 | 679.60 | 654.00 | 670.35 | 670.35 | 2.25% | 125,853 |
| Aug 14, 2026 | 667.40 | 671.20 | 653.00 | 655.60 | 655.60 | -1.14% | 72,163 |
| Aug 13, 2026 | 667.00 | 680.00 | 656.00 | 663.15 | 663.15 | -0.36% | 162,289 |
| Aug 12, 2026 | 650.00 | 667.00 | 644.00 | 665.55 | 665.55 | 4.58% | 261,613 |
| Aug 11, 2026 | 658.00 | 658.85 | 635.00 | 636.40 | 636.40 | -3.42% | 121,093 |
| Aug 10, 2026 | 650.75 | 684.75 | 649.15 | 658.95 | 658.95 | 1.26% | 1,145,511 |
| Aug 7, 2026 | 595.60 | 693.80 | 595.60 | 650.75 | 650.75 | 7.87% | 6,910,360 |
| Aug 6, 2026 | 598.00 | 605.85 | 590.70 | 603.30 | 603.30 | 1.17% | 29,048 |
| Aug 5, 2026 | 610.00 | 613.95 | 593.60 | 596.30 | 596.30 | -1.31% | 12,741 |
| Aug 4, 2026 | 607.55 | 615.00 | 599.95 | 604.20 | 604.20 | 0.59% | 59,929 |
| Aug 3, 2026 | 595.90 | 604.45 | 595.90 | 600.65 | 600.65 | 1.37% | 16,680 |
| Jul 31, 2026 | 594.45 | 596.25 | 590.50 | 592.55 | 592.55 | -0.32% | 8,704 |
| Jul 30, 2026 | 598.55 | 599.20 | 590.00 | 594.45 | 594.45 | -0.84% | 13,277 |
| Jul 29, 2026 | 593.60 | 603.90 | 593.50 | 599.50 | 599.50 | 1.10% | 17,733 |
| Jul 28, 2026 | 595.80 | 601.10 | 590.20 | 593.00 | 593.00 | -1.12% | 11,638 |
| Jul 27, 2026 | 608.80 | 612.00 | 595.05 | 599.70 | 599.70 | -1.49% | 18,714 |
| Jul 24, 2026 | 592.20 | 637.90 | 587.30 | 608.80 | 608.80 | 3.00% | 127,890 |
| Jul 23, 2026 | 599.10 | 600.00 | 586.65 | 591.05 | 591.05 | -1.49% | 12,220 |
| Jul 22, 2026 | 591.80 | 601.90 | 579.55 | 600.00 | 600.00 | 1.79% | 55,556 |
| Jul 21, 2026 | 597.55 | 604.00 | 586.35 | 589.45 | 589.45 | -1.38% | 25,403 |
| Jul 20, 2026 | 605.30 | 605.70 | 595.00 | 597.70 | 597.70 | -0.76% | 11,387 |
| Jul 17, 2026 | 596.30 | 605.50 | 596.00 | 602.30 | 602.30 | 0.52% | 17,432 |
| Jul 16, 2026 | 601.55 | 605.70 | 598.00 | 599.20 | 599.20 | -0.94% | 14,065 |
| Jul 15, 2026 | 609.00 | 613.80 | 601.15 | 604.90 | 604.90 | -0.80% | 13,587 |
| Jul 14, 2026 | 619.00 | 620.00 | 606.60 | 609.80 | 609.80 | -0.86% | 26,894 |
| Jul 13, 2026 | 610.05 | 621.00 | 606.60 | 615.10 | 615.10 | 0.42% | 45,344 |
| Jul 10, 2026 | 618.00 | 618.00 | 608.05 | 612.50 | 612.50 | 0.56% | 19,666 |
| Jul 9, 2026 | 602.60 | 610.00 | 598.55 | 609.10 | 609.10 | 1.62% | 18,800 |
| Jul 8, 2026 | 605.05 | 618.00 | 595.15 | 599.40 | 599.40 | -1.29% | 45,558 |
| Jul 7, 2026 | 609.00 | 614.00 | 607.00 | 607.25 | 607.25 | -0.21% | 16,190 |
| Jul 6, 2026 | 610.00 | 615.60 | 607.00 | 608.55 | 608.55 | -0.28% | 30,926 |
| Jul 3, 2026 | 599.90 | 614.10 | 597.50 | 610.25 | 610.25 | 2.13% | 53,359 |
| Jul 2, 2026 | 597.00 | 607.00 | 595.20 | 597.50 | 597.50 | 0.06% | 17,742 |
| Jul 1, 2026 | 604.65 | 608.95 | 594.10 | 597.15 | 597.15 | -0.58% | 16,624 |
| Jun 30, 2026 | 592.90 | 604.00 | 591.95 | 600.65 | 600.65 | 0.75% | 22,781 |
| Jun 29, 2026 | 599.00 | 603.45 | 591.60 | 596.15 | 596.15 | -0.70% | 15,663 |
| Jun 25, 2026 | 611.00 | 614.00 | 598.50 | 600.35 | 600.35 | -1.27% | 26,693 |
| Jun 24, 2026 | 607.05 | 610.60 | 603.20 | 608.05 | 608.05 | 0.12% | 17,455 |
| Jun 23, 2026 | 610.65 | 616.00 | 605.00 | 607.35 | 607.35 | -0.79% | 37,085 |
| Jun 22, 2026 | 614.95 | 618.00 | 606.30 | 612.20 | 612.20 | 0.25% | 48,218 |
| Jun 19, 2026 | 608.90 | 614.90 | 605.25 | 610.70 | 610.70 | 0.17% | 36,917 |
| Jun 18, 2026 | 616.45 | 617.45 | 606.55 | 609.65 | 609.65 | -1.10% | 64,823 |
| Jun 17, 2026 | 604.00 | 628.80 | 596.00 | 616.45 | 616.45 | 2.01% | 293,992 |
| Jun 16, 2026 | 622.80 | 656.70 | 595.65 | 604.30 | 604.30 | 1.62% | 3,828,197 |
| Jun 15, 2026 | 590.95 | 600.45 | 583.05 | 594.65 | 594.65 | 3.62% | 39,769 |
| Jun 12, 2026 | 569.00 | 575.55 | 557.50 | 573.90 | 573.90 | 2.14% | 10,686 |