Arvind Limited - ARVIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	324.35	327.25	327.25	329.4	316.75	233,472
December 08, 2025	333.45	324.35	324.35	333.45	318.25	254,232
December 05, 2025	337.95	331.8	331.8	338.95	327.35	238,938
December 04, 2025	341	337.9	337.9	344.25	337.4	160,280
December 03, 2025	341	342.35	342.35	344	338.8	337,654
December 02, 2025	344.5	341.4	341.4	348.3	339.15	284,886
December 01, 2025	352.95	345.45	345.45	354.9	341.8	221,778
November 28, 2025	355.5	352.5	352.5	356.9	350.7	361,609
November 27, 2025	361	355.95	355.95	362.9	350.15	927,426
November 26, 2025	357.05	359.9	359.9	361.6	353.6	285,411
November 25, 2025	361	357.05	357.05	362	353.65	238,684
November 24, 2025	348	359.5	359.5	361	346.4	563,469
November 21, 2025	355	347.9	347.9	355.9	347.05	260,238
November 19, 2025	352.5	356.95	356.95	358	345.2	1.26M
November 18, 2025	336	346.35	346.35	347.9	331.6	768,333
November 17, 2025	337.9	335.05	335.05	340.95	334.35	238,479
November 14, 2025	344	336.4	336.4	347.4	335	317,680
November 13, 2025	333.2	344.2	344.2	349.9	331.1	971,396
November 12, 2025	325.8	332.55	332.55	333.9	325.8	336,893
November 11, 2025	332	325.1	325.1	333.3	320	793,900
November 10, 2025	333.1	331.35	331.35	340	320.7	656,334
November 07, 2025	308.7	328.3	328.3	333	299.2	3.33M
November 06, 2025	317.4	309.95	309.95	319.85	308.4	259,685
November 04, 2025	320	316.45	316.45	323.2	315	638,255
November 03, 2025	317.25	320.1	320.1	324.2	317.25	129,777
October 31, 2025	321.05	318.8	318.8	324.45	316.1	162,634
October 30, 2025	327	322.55	322.55	327.05	320.2	157,913
October 29, 2025	325	327.4	327.4	330.15	321.6	195,093
October 28, 2025	326.15	322.2	322.2	326.15	321	149,972
October 27, 2025	323.2	326.15	326.15	327.6	316.35	279,733
October 24, 2025	320	323.2	323.2	325.5	315.35	426,119
October 23, 2025	314.05	321.85	321.85	333	312.85	1.54M
October 21, 2025	307.4	306.95	306.95	309.25	305.55	29,957
October 20, 2025	308	307.4	307.4	308	302.1	149,010
October 17, 2025	308.65	307.5	307.5	309.7	301.15	226,702
October 16, 2025	299.55	308.65	308.65	311	295	494,276
October 15, 2025	287	297.15	297.15	301	284.5	453,426
October 14, 2025	287.1	286.25	286.25	288.7	281.05	779,027
October 13, 2025	280.2	284.8	284.8	292.9	277.9	645,598
October 10, 2025	287	279.6	279.6	287.1	278.9	525,077
October 09, 2025	288	286.35	286.35	288.95	285.05	286,189
October 08, 2025	296.65	287.9	287.9	296.7	287	328,503
October 07, 2025	294.2	297.1	297.1	298.7	294	101,173
October 06, 2025	300.35	294.15	294.15	300.7	292.3	171,807
October 03, 2025	297.15	300.35	300.35	301.3	297.15	123,842
October 01, 2025	302.35	297.9	297.9	307.95	296.1	611,410
September 30, 2025	300.4	303.85	303.85	305	299.7	135,407
September 29, 2025	306.65	301.65	301.65	308.8	300.65	150,441
September 26, 2025	311.4	306.15	306.15	315.8	305	184,784
September 25, 2025	316.95	314.55	314.55	319.8	311.3	222,426
September 24, 2025	315	316.95	316.95	319	310	197,614
September 23, 2025	314.15	315.05	315.05	316.8	308.35	220,750
September 22, 2025	319.45	315.85	315.85	323.95	314	212,662
September 19, 2025	327	319.5	319.5	327.25	316.65	510,291
September 18, 2025	336	327.55	327.55	336.7	326.15	228,462
September 17, 2025	326.4	335.2	335.2	339.6	326.35	439,953
September 16, 2025	326	323.8	323.8	333.85	322.1	298,293
September 15, 2025	326.8	327.35	327.35	330	322.2	194,544
September 12, 2025	332.05	326.8	326.8	335.65	323.35	453,091
September 11, 2025	311.5	335.85	335.85	340.6	310.35	1.44M

Arvind Limited (ARVIND.NS) NSE