Want to see IN:ARVIND full AI Analyst Report?
Arvind Limited (ARVIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 509.70 | 509.70 | 488.45 | 491.15 | 491.15 | -3.50% | 32,433 | 0.81 |
| Oct 29, 2026 | 515.45 | 532.40 | 488.00 | 508.95 | 508.95 | -0.62% | 67,876 | 1.71 |
| Oct 28, 2026 | 499.55 | 538.00 | 491.30 | 512.10 | 512.10 | +2.26% | 230,740 | 6.40 |
| Oct 27, 2026 | 483.70 | 503.00 | 478.30 | 500.80 | 500.80 | +3.87% | 16,579 | 0.46 |
| Oct 26, 2026 | 480.10 | 489.50 | 473.40 | 482.15 | 482.15 | +0.23% | 17,078 | 0.48 |
| Oct 23, 2026 | 489.95 | 489.95 | 471.55 | 481.05 | 481.05 | -0.74% | 18,351 | 0.51 |
| Oct 22, 2026 | 494.75 | 494.75 | 481.40 | 484.65 | 484.65 | -2.04% | 23,313 | 0.65 |
| Oct 21, 2026 | 512.60 | 512.60 | 486.30 | 494.75 | 494.75 | -2.86% | 83,610 | 2.42 |
| Oct 20, 2026 | 509.30 | 526.35 | 507.30 | 509.30 | 509.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 521.15 | 526.35 | 507.30 | 509.30 | 509.30 | -3.11% | 7,610 | 0.22 |
| Oct 16, 2026 | 520.00 | 532.15 | 517.95 | 525.65 | 525.65 | +1.84% | 10,765 | 0.31 |
| Oct 15, 2026 | 527.80 | 529.00 | 514.50 | 516.15 | 516.15 | -2.43% | 9,053 | 0.26 |
| Oct 14, 2026 | 517.75 | 532.30 | 511.00 | 529.00 | 529.00 | +3.04% | 33,794 | 0.98 |
| Oct 13, 2026 | 512.70 | 516.00 | 498.95 | 513.40 | 513.40 | +0.37% | 9,416 | 0.27 |
| Oct 12, 2026 | 509.55 | 520.50 | 509.55 | 511.50 | 511.50 | +0.46% | 6,140 | 0.18 |
| Oct 09, 2026 | 512.40 | 514.45 | 500.00 | 509.15 | 509.15 | -0.25% | 34,872 | 1.01 |
| Oct 08, 2026 | 527.55 | 528.00 | 500.35 | 510.45 | 510.45 | -3.64% | 123,932 | 3.77 |
| Oct 07, 2026 | 539.00 | 539.00 | 526.35 | 529.75 | 529.75 | -0.87% | 23,974 | 0.73 |
| Oct 06, 2026 | 535.00 | 538.05 | 529.55 | 534.40 | 534.40 | +0.83% | 9,015 | 0.27 |
| Oct 05, 2026 | 539.00 | 539.00 | 525.85 | 530.00 | 530.00 | -0.90% | 16,809 | 0.50 |
| Oct 02, 2026 | 534.80 | 544.45 | 522.50 | 534.80 | 534.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 539.60 | 544.45 | 522.50 | 534.80 | 534.80 | -0.89% | 31,083 | 0.80 |
| Sep 30, 2026 | 549.75 | 549.75 | 535.85 | 539.60 | 539.60 | -0.61% | 25,634 | 0.65 |
| Sep 29, 2026 | 540.45 | 552.25 | 540.45 | 542.90 | 542.90 | -0.17% | 8,022 | 0.20 |
| Sep 28, 2026 | 543.95 | 551.65 | 542.25 | 543.85 | 543.85 | -1.12% | 12,517 | 0.31 |
| Sep 25, 2026 | 566.15 | 566.20 | 546.10 | 550.00 | 550.00 | -2.85% | 137,625 | 3.29 |
| Sep 24, 2026 | 545.70 | 571.70 | 545.70 | 566.15 | 566.15 | +3.31% | 46,436 | 1.10 |
| Sep 23, 2026 | 532.90 | 550.00 | 532.90 | 548.00 | 548.00 | +2.35% | 21,357 | 0.51 |
| Sep 22, 2026 | 541.20 | 541.40 | 530.90 | 535.40 | 535.40 | -0.53% | 23,478 | 0.55 |
| Sep 21, 2026 | 551.75 | 556.90 | 536.00 | 538.25 | 538.25 | -2.56% | 107,093 | 2.51 |
| Sep 18, 2026 | 544.30 | 555.15 | 542.65 | 552.40 | 552.40 | +1.99% | 32,256 | 0.75 |
| Sep 17, 2026 | 547.95 | 554.05 | 540.50 | 541.60 | 541.60 | -1.29% | 31,436 | 0.74 |
| Sep 16, 2026 | 553.75 | 561.65 | 532.85 | 548.70 | 548.70 | -0.14% | 29,912 | 0.70 |
| Sep 15, 2026 | 578.50 | 597.80 | 543.45 | 549.45 | 549.45 | -4.49% | 84,770 | 2.03 |
| Sep 14, 2026 | 575.25 | 578.70 | 552.75 | 575.25 | 575.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 564.95 | 578.70 | 552.75 | 575.25 | 575.25 | +0.99% | 29,319 | 0.69 |
| Sep 10, 2026 | 585.90 | 585.90 | 484.00 | 569.60 | 569.60 | -0.39% | 15,023 | 0.35 |
| Sep 09, 2026 | 581.40 | 607.00 | 566.50 | 571.85 | 571.85 | -1.63% | 72,787 | 1.73 |
| Sep 08, 2026 | 564.45 | 584.00 | 556.30 | 581.35 | 581.35 | +2.99% | 51,591 | 1.24 |
| Sep 07, 2026 | 560.25 | 567.00 | 549.60 | 564.45 | 564.45 | +1.97% | 33,363 | 0.81 |
| Sep 04, 2026 | 569.15 | 569.15 | 552.35 | 553.55 | 553.55 | -1.52% | 12,986 | 0.32 |
| Sep 03, 2026 | 577.75 | 577.75 | 561.65 | 566.60 | 562.10 | -1.07% | 59,447 | 1.46 |
| Sep 02, 2026 | 557.40 | 578.00 | 548.50 | 572.70 | 568.15 | +2.72% | 51,740 | 1.28 |
| Sep 01, 2026 | 558.40 | 564.65 | 552.05 | 557.55 | 553.12 | +0.38% | 13,060 | 0.32 |
| Aug 31, 2026 | 547.65 | 564.25 | 537.15 | 555.45 | 551.04 | +2.23% | 51,101 | 1.24 |
| Aug 28, 2026 | 532.95 | 545.20 | 531.95 | 543.35 | 539.03 | +0.41% | 14,951 | 0.36 |
| Aug 27, 2026 | 536.35 | 546.00 | 533.15 | 541.15 | 536.85 | -0.55% | 35,763 | 0.81 |
| Aug 26, 2026 | 539.75 | 546.95 | 528.00 | 544.15 | 539.83 | +0.84% | 16,305 | 0.36 |
| Aug 25, 2026 | 526.30 | 541.00 | 525.85 | 539.60 | 535.31 | +1.56% | 35,599 | 0.80 |
| Aug 24, 2026 | 524.05 | 544.00 | 524.05 | 531.30 | 527.08 | -1.13% | 105,809 | 2.45 |
