Arvind SmartSpaces Ltd. ARVSMART
NSE · India · Finance
INR 593.00-8.75 (-1.45%)
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 592.50 | -1.54% | INR 601.75 | INR 603.90 | INR 585.15 | 55.89K |
| 2026-09-30 | INR 601.75 | -1.30% | INR 615.80 | INR 615.80 | INR 596.65 | 40.39K |
| 2026-09-29 | INR 609.70 | -0.98% | INR 612.95 | INR 621.90 | INR 606.20 | 78.07K |
| 2026-09-28 | INR 615.75 | +0.28% | INR 616.95 | INR 629.60 | INR 600.00 | 188.15K |
| 2026-09-25 | INR 614.05 | -1.40% | INR 628.80 | INR 632.95 | INR 609.10 | 96.52K |
| 2026-09-24 | INR 622.75 | -1.78% | INR 630.00 | INR 637.90 | INR 618.55 | 168.73K |
| 2026-09-23 | INR 634.05 | +7.79% | INR 625.00 | INR 668.80 | INR 606.05 | 6.65M |
| 2026-09-22 | INR 588.20 | +2.40% | INR 574.40 | INR 592.00 | INR 569.10 | 71.06K |
| 2026-09-21 | INR 574.40 | +4.42% | INR 554.00 | INR 594.00 | INR 550.50 | 70.69K |
| 2026-09-18 | INR 550.10 | -0.61% | INR 553.45 | INR 562.80 | INR 540.35 | 118.59K |
| 2026-09-17 | INR 553.45 | +0.77% | INR 550.00 | INR 560.15 | INR 548.05 | 32.98K |
| 2026-09-16 | INR 549.20 | -2.65% | INR 564.15 | INR 564.20 | INR 546.05 | 106.21K |
| 2026-09-15 | INR 564.15 | -5.67% | INR 581.00 | INR 586.10 | INR 554.10 | 232.82K |
| 2026-09-14 | INR 598.05 | 0.00% | INR 598.05 | INR 598.05 | INR 598.05 | 0 |
| 2026-09-11 | INR 598.05 | +0.17% | INR 595.45 | INR 602.90 | INR 585.15 | 60.42K |
| 2026-09-10 | INR 597.05 | -1.35% | INR 606.50 | INR 610.00 | INR 595.00 | 42.08K |
| 2026-09-09 | INR 605.25 | -3.88% | INR 626.00 | INR 628.50 | INR 603.15 | 69.78K |
| 2026-09-08 | INR 629.65 | -2.65% | INR 648.20 | INR 653.55 | INR 626.00 | 40.08K |
| 2026-09-07 | INR 646.80 | +0.67% | INR 643.70 | INR 652.00 | INR 640.00 | 27.11K |
| 2026-09-04 | INR 642.50 | +0.55% | INR 645.60 | INR 653.80 | INR 640.05 | 28.41K |
| 2026-09-03 | INR 639.00 | -0.53% | INR 644.95 | INR 648.95 | INR 635.55 | 23.25K |
| 2026-09-02 | INR 642.40 | -2.07% | INR 650.20 | INR 656.00 | INR 638.75 | 79.77K |
| 2026-09-01 | INR 656.00 | -1.43% | INR 670.30 | INR 670.30 | INR 652.00 | 46.24K |
| 2026-08-31 | INR 665.55 | +0.63% | INR 660.05 | INR 669.90 | INR 645.00 | 66.99K |
| 2026-08-28 | INR 661.40 | +1.34% | INR 652.65 | INR 668.00 | INR 646.00 | 88.20K |
| 2026-08-27 | INR 652.65 | -2.69% | INR 671.00 | INR 677.95 | INR 648.60 | 123.74K |
| 2026-08-26 | INR 670.70 | -1.91% | INR 681.65 | INR 696.35 | INR 663.65 | 72.27K |
| 2026-08-25 | INR 683.75 | -1.60% | INR 698.55 | INR 699.95 | INR 681.00 | 52.86K |
| 2026-08-24 | INR 694.85 | +4.18% | INR 677.00 | INR 707.85 | INR 669.05 | 320.19K |
| 2026-08-21 | INR 667.00 | +1.20% | INR 660.00 | INR 670.20 | INR 653.55 | 73.09K |
| 2026-08-20 | INR 659.10 | -0.53% | INR 662.60 | INR 671.45 | INR 651.55 | 60.81K |
| 2026-08-19 | INR 662.60 | -0.44% | INR 668.15 | INR 673.95 | INR 660.60 | 49.92K |
| 2026-08-18 | INR 665.55 | -0.72% | INR 667.95 | INR 676.95 | INR 651.10 | 84.70K |
| 2026-08-17 | INR 670.35 | +2.25% | INR 655.00 | INR 679.60 | INR 654.00 | 125.85K |
| 2026-08-14 | INR 655.60 | -1.14% | INR 667.40 | INR 671.20 | INR 653.00 | 72.16K |
| 2026-08-13 | INR 663.15 | -0.36% | INR 667.00 | INR 680.00 | INR 656.00 | 162.29K |
| 2026-08-12 | INR 665.55 | +4.58% | INR 650.00 | INR 667.00 | INR 644.00 | 261.61K |
| 2026-08-11 | INR 636.40 | -3.42% | INR 658.00 | INR 658.85 | INR 635.00 | 121.09K |
| 2026-08-10 | INR 658.95 | +1.26% | INR 650.75 | INR 684.75 | INR 649.15 | 1.15M |
| 2026-08-07 | INR 650.75 | +7.87% | INR 595.60 | INR 693.80 | INR 595.60 | 6.91M |
| 2026-08-06 | INR 603.30 | +1.17% | INR 598.00 | INR 605.85 | INR 590.70 | 29.05K |
| 2026-08-05 | INR 596.30 | -1.31% | INR 610.00 | INR 613.95 | INR 593.60 | 12.74K |
| 2026-08-04 | INR 604.20 | +0.59% | INR 607.55 | INR 615.00 | INR 599.95 | 59.93K |
| 2026-08-03 | INR 600.65 | +1.37% | INR 595.90 | INR 604.45 | INR 595.90 | 16.68K |
| 2026-07-31 | INR 592.55 | -0.32% | INR 594.45 | INR 596.25 | INR 590.50 | 8.70K |
| 2026-07-30 | INR 594.45 | -0.84% | INR 598.55 | INR 599.20 | INR 590.00 | 13.28K |
| 2026-07-29 | INR 599.50 | +1.10% | INR 593.60 | INR 603.90 | INR 593.50 | 17.73K |
| 2026-07-28 | INR 593.00 | -1.12% | INR 595.80 | INR 601.10 | INR 590.20 | 11.64K |
| 2026-07-27 | INR 599.70 | -1.49% | INR 608.80 | INR 612.00 | INR 595.05 | 18.71K |
| 2026-07-24 | INR 608.80 | +3.00% | INR 592.20 | INR 637.90 | INR 587.30 | 127.89K |
| 2026-07-23 | INR 591.05 | -1.49% | INR 599.10 | INR 600.00 | INR 586.65 | 12.22K |
| 2026-07-22 | INR 600.00 | +1.79% | INR 591.80 | INR 601.90 | INR 579.55 | 55.56K |
| 2026-07-21 | INR 589.45 | -1.38% | INR 597.55 | INR 604.00 | INR 586.35 | 25.40K |
| 2026-07-20 | INR 597.70 | -0.76% | INR 605.30 | INR 605.70 | INR 595.00 | 11.39K |
| 2026-07-17 | INR 602.30 | +0.52% | INR 596.30 | INR 605.50 | INR 596.00 | 17.43K |
| 2026-07-16 | INR 599.20 | -0.94% | INR 601.55 | INR 605.70 | INR 598.00 | 14.07K |
| 2026-07-15 | INR 604.90 | -0.80% | INR 609.00 | INR 613.80 | INR 601.15 | 13.59K |
| 2026-07-14 | INR 609.80 | -0.86% | INR 619.00 | INR 620.00 | INR 606.60 | 26.89K |
| 2026-07-13 | INR 615.10 | +0.42% | INR 610.05 | INR 621.00 | INR 606.60 | 45.34K |
| 2026-07-10 | INR 612.50 | +0.56% | INR 618.00 | INR 618.00 | INR 608.05 | 19.67K |
| 2026-07-09 | INR 609.10 | +1.62% | INR 602.60 | INR 610.00 | INR 598.55 | 18.80K |
| 2026-07-08 | INR 599.40 | -1.29% | INR 605.05 | INR 618.00 | INR 595.15 | 45.56K |
| 2026-07-07 | INR 607.25 | -0.21% | INR 609.00 | INR 614.00 | INR 607.00 | 16.19K |
| 2026-07-06 | INR 608.55 | -0.28% | INR 610.00 | INR 615.60 | INR 607.00 | 30.93K |
| 2026-07-03 | INR 610.25 | +2.13% | INR 599.90 | INR 614.10 | INR 597.50 | 53.36K |
| 2026-07-02 | INR 597.50 | +0.06% | INR 597.00 | INR 607.00 | INR 595.20 | 17.74K |
| 2026-07-01 | INR 597.15 | -0.58% | INR 604.65 | INR 608.95 | INR 594.10 | 16.62K |
| 2026-06-30 | INR 600.65 | +0.75% | INR 592.90 | INR 604.00 | INR 591.95 | 22.78K |
| 2026-06-29 | INR 596.15 | -0.70% | INR 599.00 | INR 603.45 | INR 591.60 | 15.66K |
| 2026-06-26 | INR 600.35 | 0.00% | INR 600.35 | INR 600.35 | INR 600.35 | 0 |
| 2026-06-25 | INR 600.35 | -1.27% | INR 611.00 | INR 614.00 | INR 598.50 | 26.69K |
| 2026-06-24 | INR 608.05 | +0.12% | INR 607.05 | INR 610.60 | INR 603.20 | 17.46K |
| 2026-06-23 | INR 607.35 | -0.79% | INR 610.65 | INR 616.00 | INR 605.00 | 37.09K |
| 2026-06-22 | INR 612.20 | +0.25% | INR 614.95 | INR 618.00 | INR 606.30 | 48.22K |
| 2026-06-19 | INR 610.70 | +0.17% | INR 608.90 | INR 614.90 | INR 605.25 | 36.92K |
| 2026-06-18 | INR 609.65 | -1.10% | INR 616.45 | INR 617.45 | INR 606.55 | 64.82K |
| 2026-06-17 | INR 616.45 | +2.01% | INR 604.00 | INR 628.80 | INR 596.00 | 293.99K |
| 2026-06-16 | INR 604.30 | +1.62% | INR 622.80 | INR 656.70 | INR 595.65 | 3.83M |
| 2026-06-15 | INR 594.65 | +3.62% | INR 590.95 | INR 600.45 | INR 583.05 | 39.77K |
| 2026-06-12 | INR 573.90 | +2.14% | INR 569.00 | INR 575.55 | INR 557.50 | 10.69K |
| 2026-06-11 | INR 561.85 | -2.18% | INR 573.00 | INR 574.85 | INR 560.00 | 16.21K |
| 2026-06-10 | INR 574.35 | -0.86% | INR 579.00 | INR 587.65 | INR 572.00 | 16.51K |
| 2026-06-09 | INR 579.35 | +0.02% | INR 584.60 | INR 584.60 | INR 575.40 | 10.91K |
| 2026-06-08 | INR 579.25 | -0.92% | INR 575.00 | INR 583.90 | INR 558.30 | 34.31K |
| 2026-06-05 | INR 584.60 | +0.03% | INR 585.05 | INR 591.00 | INR 581.65 | 14.47K |
| 2026-06-04 | INR 584.40 | -0.29% | INR 583.05 | INR 597.95 | INR 581.20 | 27.58K |
| 2026-06-03 | INR 586.10 | -1.41% | INR 591.55 | INR 591.95 | INR 583.55 | 11.88K |
| 2026-06-02 | INR 594.50 | +3.23% | INR 573.00 | INR 599.10 | INR 573.00 | 36.33K |
| 2026-06-01 | INR 575.90 | -3.06% | INR 599.00 | INR 601.95 | INR 572.80 | 76.42K |
| 2026-05-29 | INR 594.10 | -2.33% | INR 609.00 | INR 609.95 | INR 588.70 | 29.39K |