Arvind Fashions Ltd. ARVINDFASN
NSE · India · Retail Trade
INR 379.70-7.75 (-2.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 387.45 | -5.53% | INR 407.10 | INR 411.35 | INR 386.00 | 332.56K |
| 2026-09-29 | INR 410.15 | -0.87% | INR 411.00 | INR 413.50 | INR 390.55 | 413.77K |
| 2026-09-28 | INR 413.75 | -0.83% | INR 412.80 | INR 416.30 | INR 410.00 | 98.85K |
| 2026-09-25 | INR 417.20 | +0.71% | INR 415.90 | INR 421.50 | INR 414.00 | 253.12K |
| 2026-09-24 | INR 414.25 | -2.63% | INR 422.00 | INR 422.05 | INR 413.20 | 112.59K |
| 2026-09-23 | INR 425.45 | +1.44% | INR 420.95 | INR 427.70 | INR 417.00 | 364.58K |
| 2026-09-22 | INR 419.40 | -1.92% | INR 427.70 | INR 427.70 | INR 417.10 | 100.43K |
| 2026-09-21 | INR 427.60 | -0.12% | INR 425.95 | INR 435.00 | INR 421.10 | 130.72K |
| 2026-09-18 | INR 428.10 | +0.72% | INR 429.00 | INR 433.35 | INR 422.00 | 132.26K |
| 2026-09-17 | INR 425.05 | +2.09% | INR 419.70 | INR 428.80 | INR 413.75 | 160.10K |
| 2026-09-16 | INR 416.35 | -2.84% | INR 426.00 | INR 429.50 | INR 414.95 | 249.85K |
| 2026-09-15 | INR 428.50 | -4.03% | INR 446.90 | INR 448.05 | INR 426.55 | 218.59K |
| 2026-09-11 | INR 446.50 | -1.52% | INR 450.00 | INR 453.95 | INR 441.70 | 629.61K |
| 2026-09-10 | INR 453.40 | +1.65% | INR 446.30 | INR 455.00 | INR 443.45 | 291.31K |
| 2026-09-09 | INR 446.05 | +1.29% | INR 440.50 | INR 449.00 | INR 437.30 | 133.17K |
| 2026-09-08 | INR 440.35 | +0.26% | INR 441.30 | INR 443.05 | INR 430.00 | 107.51K |
| 2026-09-07 | INR 439.20 | -1.63% | INR 446.40 | INR 447.25 | INR 438.00 | 81.57K |
| 2026-09-04 | INR 446.50 | -1.72% | INR 456.60 | INR 458.05 | INR 445.00 | 75.36K |
| 2026-09-03 | INR 454.30 | -1.49% | INR 461.15 | INR 461.20 | INR 449.90 | 132.75K |
| 2026-09-02 | INR 461.15 | +0.51% | INR 454.00 | INR 463.00 | INR 448.40 | 203.10K |
| 2026-09-01 | INR 458.80 | +1.39% | INR 450.05 | INR 462.45 | INR 445.00 | 205.49K |
| 2026-08-31 | INR 452.50 | +0.41% | INR 450.65 | INR 456.50 | INR 441.50 | 146.16K |
| 2026-08-28 | INR 450.65 | +0.28% | INR 450.65 | INR 454.50 | INR 442.35 | 173.60K |
| 2026-08-27 | INR 449.40 | +1.33% | INR 445.00 | INR 451.05 | INR 437.05 | 137.48K |
| 2026-08-26 | INR 443.50 | +1.26% | INR 441.40 | INR 448.85 | INR 437.05 | 286.74K |
| 2026-08-25 | INR 438.00 | -1.12% | INR 442.95 | INR 443.95 | INR 434.95 | 75.56K |
| 2026-08-24 | INR 442.95 | -1.20% | INR 447.90 | INR 455.75 | INR 440.20 | 148.70K |
| 2026-08-21 | INR 448.35 | +4.68% | INR 438.00 | INR 451.20 | INR 436.35 | 352.94K |
| 2026-08-20 | INR 428.30 | -0.23% | INR 437.40 | INR 437.40 | INR 425.20 | 691.66K |
| 2026-08-19 | INR 429.30 | -2.00% | INR 438.00 | INR 438.00 | INR 427.85 | 75.85K |
| 2026-08-18 | INR 438.05 | -1.37% | INR 441.00 | INR 443.60 | INR 434.00 | 289.68K |
| 2026-08-17 | INR 444.15 | -0.83% | INR 447.85 | INR 450.55 | INR 436.65 | 262.41K |
| 2026-08-14 | INR 447.85 | -0.46% | INR 446.45 | INR 453.00 | INR 443.55 | 154.56K |
| 2026-08-13 | INR 449.90 | +1.29% | INR 447.85 | INR 451.00 | INR 443.00 | 178.50K |
| 2026-08-12 | INR 444.15 | -0.75% | INR 451.15 | INR 451.15 | INR 438.30 | 174.11K |
| 2026-08-11 | INR 447.50 | -2.77% | INR 462.00 | INR 462.00 | INR 445.70 | 348.99K |
| 2026-08-10 | INR 460.25 | +0.32% | INR 458.80 | INR 465.75 | INR 450.10 | 265.30K |
| 2026-08-07 | INR 458.80 | -0.15% | INR 462.80 | INR 463.55 | INR 455.95 | 76.88K |
| 2026-08-06 | INR 459.50 | -0.40% | INR 461.35 | INR 467.60 | INR 455.75 | 193.94K |
| 2026-08-05 | INR 461.35 | +3.46% | INR 449.00 | INR 462.85 | INR 445.45 | 316.95K |
| 2026-08-04 | INR 445.90 | -0.72% | INR 449.85 | INR 452.75 | INR 443.50 | 105.68K |
| 2026-08-03 | INR 449.15 | -0.19% | INR 453.45 | INR 456.70 | INR 445.55 | 164.97K |
| 2026-07-31 | INR 450.00 | +0.69% | INR 450.75 | INR 452.05 | INR 442.00 | 173.40K |
| 2026-07-30 | INR 446.90 | -0.45% | INR 448.90 | INR 455.90 | INR 442.00 | 161.68K |
| 2026-07-29 | INR 448.90 | -1.56% | INR 458.20 | INR 458.25 | INR 446.00 | 184.22K |
| 2026-07-28 | INR 456.00 | -1.66% | INR 463.10 | INR 466.00 | INR 448.05 | 309.00K |
| 2026-07-27 | INR 463.70 | +0.23% | INR 462.95 | INR 472.20 | INR 461.70 | 130.45K |
| 2026-07-24 | INR 462.65 | -3.17% | INR 476.00 | INR 476.00 | INR 460.10 | 302.55K |
| 2026-07-23 | INR 477.80 | +0.60% | INR 465.25 | INR 479.60 | INR 463.00 | 327.63K |
| 2026-07-22 | INR 474.95 | +0.83% | INR 470.00 | INR 481.20 | INR 468.15 | 991.96K |
| 2026-07-21 | INR 471.05 | -0.78% | INR 476.00 | INR 486.00 | INR 453.85 | 2.54M |
| 2026-07-20 | INR 474.75 | +1.87% | INR 470.50 | INR 479.05 | INR 464.75 | 273.43K |
| 2026-07-17 | INR 466.05 | -0.67% | INR 470.00 | INR 470.15 | INR 464.20 | 90.72K |
| 2026-07-16 | INR 469.20 | -0.91% | INR 471.70 | INR 474.65 | INR 467.30 | 202.69K |
| 2026-07-15 | INR 473.50 | +0.04% | INR 473.30 | INR 476.45 | INR 464.00 | 173.99K |
| 2026-07-14 | INR 473.30 | -0.33% | INR 473.00 | INR 477.75 | INR 467.40 | 317.85K |
| 2026-07-13 | INR 474.85 | +1.90% | INR 465.00 | INR 477.20 | INR 459.70 | 233.54K |
| 2026-07-10 | INR 466.00 | -0.09% | INR 467.45 | INR 477.85 | INR 464.65 | 197.60K |
| 2026-07-09 | INR 466.40 | +1.28% | INR 462.70 | INR 470.00 | INR 461.00 | 92.38K |
| 2026-07-08 | INR 460.50 | -1.28% | INR 464.65 | INR 468.65 | INR 456.20 | 339.48K |
| 2026-07-07 | INR 466.45 | -0.36% | INR 471.00 | INR 471.75 | INR 461.00 | 582.31K |
| 2026-07-06 | INR 468.15 | -0.43% | INR 470.20 | INR 483.35 | INR 466.40 | 335.93K |
| 2026-07-03 | INR 470.15 | -0.94% | INR 476.25 | INR 476.25 | INR 468.60 | 205.24K |
| 2026-07-02 | INR 474.60 | +0.93% | INR 470.25 | INR 480.95 | INR 466.00 | 245.00K |
| 2026-07-01 | INR 470.25 | -0.15% | INR 470.00 | INR 472.95 | INR 460.20 | 404.67K |
| 2026-06-30 | INR 470.95 | +1.27% | INR 466.20 | INR 474.45 | INR 458.00 | 229.59K |
| 2026-06-29 | INR 465.05 | -0.90% | INR 470.00 | INR 471.05 | INR 456.00 | 307.92K |
| 2026-06-26 | INR 469.25 | 0.00% | INR 469.25 | INR 469.25 | INR 469.25 | 0 |
| 2026-06-25 | INR 469.25 | -0.26% | INR 474.80 | INR 479.10 | INR 463.00 | 289.91K |
| 2026-06-24 | INR 470.45 | +0.54% | INR 469.90 | INR 478.40 | INR 461.05 | 275.51K |
| 2026-06-23 | INR 467.90 | -2.32% | INR 477.70 | INR 483.20 | INR 466.40 | 247.46K |
| 2026-06-22 | INR 479.00 | -1.04% | INR 493.00 | INR 493.00 | INR 475.10 | 249.73K |
| 2026-06-19 | INR 484.05 | +1.24% | INR 478.20 | INR 495.00 | INR 473.90 | 415.46K |
| 2026-06-18 | INR 478.10 | -1.28% | INR 489.85 | INR 492.00 | INR 475.35 | 247.66K |
| 2026-06-17 | INR 484.30 | +2.62% | INR 474.85 | INR 488.75 | INR 471.10 | 377.13K |
| 2026-06-16 | INR 471.95 | +2.23% | INR 461.65 | INR 478.90 | INR 455.00 | 216.65K |
| 2026-06-15 | INR 461.65 | +2.54% | INR 454.70 | INR 465.00 | INR 450.20 | 196.27K |
| 2026-06-12 | INR 450.20 | +0.95% | INR 447.20 | INR 454.15 | INR 445.85 | 79.86K |
| 2026-06-11 | INR 445.95 | -0.31% | INR 449.75 | INR 453.30 | INR 440.50 | 162.32K |
| 2026-06-10 | INR 447.35 | -1.26% | INR 459.00 | INR 459.00 | INR 444.30 | 124.25K |
| 2026-06-09 | INR 453.05 | -2.33% | INR 464.20 | INR 468.80 | INR 445.90 | 165.61K |
| 2026-06-08 | INR 463.85 | -1.16% | INR 461.80 | INR 469.00 | INR 455.15 | 196.09K |
| 2026-06-05 | INR 469.30 | -0.38% | INR 471.00 | INR 477.75 | INR 467.20 | 131.10K |
| 2026-06-04 | INR 471.10 | -1.28% | INR 472.95 | INR 476.65 | INR 468.30 | 117.79K |
| 2026-06-03 | INR 477.20 | +0.24% | INR 473.00 | INR 479.85 | INR 465.80 | 221.98K |
| 2026-06-02 | INR 476.05 | +2.26% | INR 459.00 | INR 479.00 | INR 459.00 | 188.67K |
| 2026-06-01 | INR 465.55 | +0.91% | INR 465.00 | INR 467.95 | INR 452.80 | 149.18K |
| 2026-05-29 | INR 461.35 | -1.49% | INR 468.35 | INR 468.35 | INR 456.20 | 81.76K |
| 2026-05-28 | INR 468.35 | 0.00% | INR 468.35 | INR 468.35 | INR 468.35 | 0 |
| 2026-05-27 | INR 468.35 | -1.41% | INR 475.00 | INR 475.05 | INR 464.50 | 135.25K |