Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 634.50
-11.80 (-1.83%)
May 8, 2026, 3:28 PM IST
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |