Arvind Limited ARVIND
NSE · India · Process Industries
INR 536.50-3.40 (-0.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 534.05 | -1.08% | INR 537.60 | INR 544.60 | INR 522.00 | 565.18K |
| 2026-09-30 | INR 539.90 | -1.02% | INR 545.00 | INR 549.95 | INR 535.75 | 644.22K |
| 2026-09-29 | INR 545.45 | +0.34% | INR 545.05 | INR 552.10 | INR 540.15 | 291.62K |
| 2026-09-28 | INR 543.60 | -0.99% | INR 550.25 | INR 551.95 | INR 542.00 | 227.66K |
| 2026-09-25 | INR 549.05 | -2.94% | INR 566.00 | INR 566.90 | INR 546.65 | 338.60K |
| 2026-09-24 | INR 565.70 | +3.18% | INR 541.10 | INR 571.90 | INR 541.10 | 1.04M |
| 2026-09-23 | INR 548.25 | +2.76% | INR 533.55 | INR 550.50 | INR 533.00 | 639.48K |
| 2026-09-22 | INR 533.55 | -0.93% | INR 542.00 | INR 543.00 | INR 531.00 | 313.59K |
| 2026-09-21 | INR 538.55 | -2.54% | INR 554.00 | INR 558.35 | INR 535.45 | 360.50K |
| 2026-09-18 | INR 552.60 | +2.03% | INR 543.20 | INR 554.80 | INR 542.40 | 627.06K |
| 2026-09-17 | INR 541.60 | -1.18% | INR 547.90 | INR 554.95 | INR 540.00 | 826.18K |
| 2026-09-16 | INR 548.05 | -0.46% | INR 553.00 | INR 561.90 | INR 532.60 | 980.78K |
| 2026-09-15 | INR 550.60 | -4.26% | INR 578.80 | INR 597.90 | INR 542.25 | 1.58M |
| 2026-09-14 | INR 575.10 | 0.00% | INR 575.10 | INR 575.10 | INR 575.10 | 0 |
| 2026-09-11 | INR 575.10 | +0.93% | INR 564.00 | INR 579.70 | INR 552.30 | 470.79K |
| 2026-09-10 | INR 569.80 | -0.18% | INR 574.00 | INR 583.40 | INR 567.05 | 423.71K |
| 2026-09-09 | INR 570.80 | -1.81% | INR 585.00 | INR 607.15 | INR 566.60 | 1.54M |
| 2026-09-08 | INR 581.35 | +2.98% | INR 560.65 | INR 584.30 | INR 555.80 | 1.02M |
| 2026-09-07 | INR 564.50 | +2.09% | INR 546.20 | INR 567.35 | INR 546.15 | 478.68K |
| 2026-09-04 | INR 552.95 | -2.48% | INR 563.10 | INR 566.00 | INR 550.00 | 308.50K |
| 2026-09-03 | INR 567.00 | -1.23% | INR 575.00 | INR 575.00 | INR 562.00 | 455.61K |
| 2026-09-02 | INR 574.05 | +3.04% | INR 552.95 | INR 578.00 | INR 548.20 | 790.35K |
| 2026-09-01 | INR 557.10 | +0.26% | INR 555.65 | INR 564.70 | INR 552.05 | 486.22K |
| 2026-08-31 | INR 555.65 | +2.26% | INR 542.85 | INR 564.20 | INR 537.50 | 838.70K |
| 2026-08-28 | INR 543.35 | +0.44% | INR 545.00 | INR 545.25 | INR 532.20 | 760.01K |
| 2026-08-27 | INR 540.95 | -0.18% | INR 539.00 | INR 546.70 | INR 532.90 | 651.14K |
| 2026-08-26 | INR 541.95 | +0.49% | INR 539.25 | INR 547.00 | INR 527.85 | 627.98K |
| 2026-08-25 | INR 539.30 | +1.42% | INR 525.00 | INR 540.90 | INR 524.90 | 1.08M |
| 2026-08-24 | INR 531.75 | -0.97% | INR 528.30 | INR 544.45 | INR 527.05 | 821.30K |
| 2026-08-21 | INR 536.95 | -0.38% | INR 540.95 | INR 540.95 | INR 528.15 | 617.17K |
| 2026-08-20 | INR 539.00 | +4.36% | INR 519.90 | INR 541.00 | INR 519.55 | 811.04K |
| 2026-08-19 | INR 516.50 | -1.90% | INR 528.35 | INR 530.75 | INR 511.80 | 1.49M |
| 2026-08-18 | INR 526.50 | -4.67% | INR 554.45 | INR 555.20 | INR 522.60 | 928.76K |
| 2026-08-17 | INR 552.30 | -3.42% | INR 568.75 | INR 569.00 | INR 538.15 | 995.84K |
| 2026-08-14 | INR 571.85 | +2.92% | INR 552.90 | INR 578.00 | INR 538.05 | 1.28M |
| 2026-08-13 | INR 555.65 | -1.98% | INR 532.15 | INR 562.80 | INR 528.30 | 1.11M |
| 2026-08-12 | INR 566.85 | -0.14% | INR 569.95 | INR 574.20 | INR 559.00 | 405.68K |
| 2026-08-11 | INR 567.65 | +3.09% | INR 553.00 | INR 574.25 | INR 549.70 | 1.05M |
| 2026-08-10 | INR 550.65 | -1.77% | INR 563.00 | INR 564.95 | INR 543.60 | 672.36K |
| 2026-08-07 | INR 560.55 | +2.65% | INR 546.10 | INR 562.10 | INR 545.30 | 620.50K |
| 2026-08-06 | INR 546.10 | +0.18% | INR 547.50 | INR 553.95 | INR 538.05 | 466.34K |
| 2026-08-05 | INR 545.10 | -0.41% | INR 551.00 | INR 558.90 | INR 540.20 | 948.87K |
| 2026-08-04 | INR 547.35 | +3.48% | INR 540.00 | INR 554.80 | INR 535.00 | 1.55M |
| 2026-08-03 | INR 528.95 | +3.07% | INR 517.80 | INR 537.40 | INR 516.50 | 623.62K |
| 2026-07-31 | INR 513.20 | +1.29% | INR 509.00 | INR 519.25 | INR 505.10 | 570.29K |
| 2026-07-30 | INR 506.65 | -2.07% | INR 517.35 | INR 519.40 | INR 504.95 | 327.80K |
| 2026-07-29 | INR 517.35 | +1.17% | INR 515.70 | INR 519.25 | INR 511.05 | 170.78K |
| 2026-07-28 | INR 511.35 | -2.31% | INR 523.45 | INR 523.45 | INR 510.10 | 191.79K |
| 2026-07-27 | INR 523.45 | -0.71% | INR 530.00 | INR 538.90 | INR 520.65 | 404.88K |
| 2026-07-24 | INR 527.20 | +2.68% | INR 510.90 | INR 529.00 | INR 505.80 | 278.29K |
| 2026-07-23 | INR 513.45 | -1.70% | INR 523.90 | INR 525.40 | INR 511.95 | 255.50K |
| 2026-07-22 | INR 522.35 | -1.55% | INR 530.60 | INR 534.40 | INR 518.00 | 310.56K |
| 2026-07-21 | INR 530.60 | -0.03% | INR 533.80 | INR 535.90 | INR 528.15 | 252.03K |
| 2026-07-20 | INR 530.75 | -0.97% | INR 537.45 | INR 542.10 | INR 530.05 | 247.97K |
| 2026-07-17 | INR 535.95 | +0.08% | INR 535.55 | INR 540.00 | INR 528.60 | 203.59K |
| 2026-07-16 | INR 535.50 | -1.02% | INR 541.00 | INR 553.00 | INR 533.00 | 534.61K |
| 2026-07-15 | INR 541.00 | +0.10% | INR 542.05 | INR 549.95 | INR 538.55 | 350.31K |
| 2026-07-14 | INR 540.45 | -0.72% | INR 544.00 | INR 548.45 | INR 535.85 | 508.91K |
| 2026-07-13 | INR 544.35 | +3.35% | INR 524.50 | INR 547.90 | INR 514.60 | 770.25K |
| 2026-07-10 | INR 526.70 | -1.20% | INR 539.90 | INR 541.80 | INR 525.00 | 606.63K |
| 2026-07-09 | INR 533.10 | +1.45% | INR 525.00 | INR 542.85 | INR 522.05 | 808.32K |
| 2026-07-08 | INR 525.50 | -2.52% | INR 533.15 | INR 546.00 | INR 521.95 | 618.67K |
| 2026-07-07 | INR 539.10 | -1.36% | INR 549.00 | INR 557.00 | INR 536.00 | 582.27K |
| 2026-07-06 | INR 546.55 | -3.95% | INR 565.50 | INR 568.45 | INR 539.00 | 1.37M |
| 2026-07-03 | INR 569.05 | +0.18% | INR 566.70 | INR 575.00 | INR 562.65 | 587.69K |
| 2026-07-02 | INR 568.00 | +1.37% | INR 560.35 | INR 571.00 | INR 546.70 | 890.77K |
| 2026-07-01 | INR 560.35 | -4.56% | INR 584.00 | INR 585.00 | INR 556.00 | 1.11M |
| 2026-06-30 | INR 587.10 | +6.84% | INR 556.20 | INR 600.00 | INR 552.25 | 5.47M |
| 2026-06-29 | INR 549.50 | +0.41% | INR 548.30 | INR 560.55 | INR 540.20 | 752.57K |
| 2026-06-26 | INR 547.25 | 0.00% | INR 547.25 | INR 547.25 | INR 547.25 | 0 |
| 2026-06-25 | INR 547.25 | -1.59% | INR 562.00 | INR 570.00 | INR 541.00 | 1.49M |
| 2026-06-24 | INR 556.10 | +6.62% | INR 521.95 | INR 561.50 | INR 516.70 | 2.38M |
| 2026-06-23 | INR 521.55 | +2.56% | INR 510.00 | INR 527.85 | INR 508.70 | 1.40M |
| 2026-06-22 | INR 508.55 | -1.56% | INR 521.00 | INR 525.00 | INR 505.20 | 639.31K |
| 2026-06-19 | INR 516.60 | +1.17% | INR 510.60 | INR 519.40 | INR 505.80 | 527.24K |
| 2026-06-18 | INR 510.65 | +2.54% | INR 503.00 | INR 512.45 | INR 496.50 | 909.11K |
| 2026-06-17 | INR 498.00 | +0.32% | INR 499.00 | INR 499.75 | INR 480.35 | 920.93K |
| 2026-06-16 | INR 496.40 | -0.46% | INR 502.20 | INR 504.40 | INR 490.15 | 607.92K |
| 2026-06-15 | INR 498.70 | +0.85% | INR 502.65 | INR 518.30 | INR 492.65 | 1.87M |
| 2026-06-12 | INR 494.50 | +0.25% | INR 498.00 | INR 504.00 | INR 492.00 | 473.21K |
| 2026-06-11 | INR 493.25 | -0.03% | INR 490.55 | INR 507.55 | INR 485.80 | 582.65K |
| 2026-06-10 | INR 493.40 | -1.34% | INR 500.00 | INR 506.50 | INR 490.90 | 316.36K |
| 2026-06-09 | INR 500.10 | +1.48% | INR 495.00 | INR 502.60 | INR 495.00 | 261.58K |
| 2026-06-08 | INR 492.80 | -0.18% | INR 491.35 | INR 505.80 | INR 485.55 | 608.24K |
| 2026-06-05 | INR 493.70 | -1.47% | INR 502.55 | INR 510.80 | INR 492.15 | 613.08K |
| 2026-06-04 | INR 501.05 | +3.30% | INR 485.10 | INR 514.85 | INR 485.10 | 1.14M |
| 2026-06-03 | INR 485.05 | -3.12% | INR 502.00 | INR 502.80 | INR 482.40 | 692.35K |
| 2026-06-02 | INR 500.65 | +4.49% | INR 479.50 | INR 502.80 | INR 478.65 | 1.48M |
| 2026-06-01 | INR 479.15 | +1.23% | INR 482.85 | INR 502.80 | INR 476.10 | 1.71M |
| 2026-05-29 | INR 473.35 | -2.38% | INR 480.00 | INR 491.00 | INR 466.05 | 644.32K |