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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	306	312.65	312.65	313.9	302.05	672,754
September 09, 2025	295.65	298.95	298.95	301	293.1	214,777
September 08, 2025	288.95	295.55	295.55	296.9	287.4	189,737
September 05, 2025	295.4	289	289	295.5	288	181,234
September 04, 2025	294	294.45	294.45	296	288.05	272,532
September 03, 2025	291	289.9	289.9	291.95	285	249,627
September 02, 2025	289	288.85	288.85	295.15	285.85	340,964
September 01, 2025	283.65	285.6	285.6	286.5	278.95	432,063
August 29, 2025	283	280.85	280.85	287.35	280.05	179,480
August 28, 2025	279.95	284.65	284.65	285.95	274.8	489,064
August 26, 2025	291.8	283	283	291.8	281.75	422,448
August 25, 2025	296	292.55	292.55	296.65	291.6	153,160
August 22, 2025	300.9	294.05	294.05	303.1	293.1	148,431
August 21, 2025	305.35	301.55	301.55	307.65	300	303,102
August 20, 2025	305.85	305.35	305.35	310.9	304.4	243,588
August 19, 2025	293.7	304.85	304.85	306	293.25	328,274
August 18, 2025	291.2	293.25	293.25	298	290.4	230,121
August 14, 2025	291	287.05	287.05	292.95	286.05	136,999
August 13, 2025	293.8	291.65	291.65	296.45	290.1	186,042
August 12, 2025	296	292.65	292.65	299.35	292	347,685
August 11, 2025	296.85	296.05	296.05	298.8	292.75	299,561
August 08, 2025	300.2	298.8	298.8	306.55	295.85	867,607
August 07, 2025	304.45	301.5	301.5	307.2	296.7	546,326
August 06, 2025	316.45	309.1	309.1	316.45	303	342,291
August 05, 2025	317.8	313.7	313.7	320.4	310.65	433,355
August 04, 2025	317.85	315.9	315.9	318.95	313	258,598
August 01, 2025	316.05	315.55	315.55	319	309.2	468,087
July 31, 2025	320	316.05	316.05	324.7	314.4	522,464
July 30, 2025	332.3	330.95	330.95	333.7	324.4	713,284
July 29, 2025	341.8	331.5	331.5	352.95	327	1.64M
July 28, 2025	334.5	335.3	335.3	336.4	328.65	419,668
July 25, 2025	343.6	336.05	336.05	347.9	332.8	481,638
July 24, 2025	337.8	340.5	340.5	349.3	337.05	456,308
July 23, 2025	338.4	336.65	336.65	340.25	334.55	178,134
July 22, 2025	341	338.65	338.65	345	337.75	118,057
July 21, 2025	340.7	341.05	341.05	342.5	339.15	111,884
July 18, 2025	347	342.1	342.1	347.95	340.35	120,005
July 17, 2025	342.75	346.7	346.7	348.75	342	152,924
July 16, 2025	340.05	344.05	344.05	345.1	338.4	241,021
July 15, 2025	337.15	341.25	341.25	343.25	335.55	245,892
July 14, 2025	336	338.6	338.6	339	332.5	138,687
July 11, 2025	342	336.25	336.25	343.7	335.75	189,883
July 10, 2025	344	343.35	343.35	346.55	341.1	143,540
July 09, 2025	346.9	344.1	344.1	350.2	343.25	215,587
July 08, 2025	353	347.2	347.2	356.8	340.15	1.49M
July 07, 2025	350.95	346.45	346.45	351.6	344.5	296,873
July 04, 2025	347.05	349.95	349.95	353	347.05	167,238
July 03, 2025	350	348.5	348.5	353.25	347.45	180,387
July 02, 2025	350.5	350.05	350.05	353.9	348.05	169,655
July 01, 2025	352.8	351	351	353.45	347.15	258,011
June 30, 2025	354.7	352.8	352.8	356.45	349.2	224,894
June 27, 2025	354	354.7	354.7	358.8	352.5	200,919
June 26, 2025	361.45	353.55	353.55	362.75	352.65	267,105
June 25, 2025	351.15	354.65	354.65	355.1	346.6	291,012
June 24, 2025	356.9	350.35	350.35	358.45	349.45	422,003
June 23, 2025	346	354.55	354.55	355.6	341.3	290,747
June 20, 2025	338	349.7	349.7	352.3	331.05	748,196
June 19, 2025	336.15	340.15	340.15	341.85	335.5	263,407

Arvind Limited (ARVIND.NS) NSE