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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	363	367.9	367.9	369.95	360.85	310,222
February 19, 2026	374.7	365.25	365.25	379	363	299,956
February 18, 2026	377	377.2	377.2	379.5	373.15	268,101
February 17, 2026	371	379.5	379.5	385	371	421,584
February 16, 2026	378	376.45	376.45	383.85	372.5	699,347
February 13, 2026	360	385.1	385.1	395.65	354.6	2.18M
February 12, 2026	359	366.15	366.15	371.5	356.05	809,483
February 11, 2026	365.45	359	359	370.05	356.3	656,465
February 10, 2026	382	368.7	368.7	382	365	1.29M
February 09, 2026	370.7	387.6	387.6	393.9	370.7	1.69M
February 06, 2026	370.15	368.15	368.15	381.7	362.75	959,556
February 05, 2026	369.95	374.65	374.65	379.1	366.35	1.01M
February 04, 2026	360.9	371.65	371.65	378	352.15	1.48M
February 03, 2026	384	359.45	359.45	389	354.15	3.92M
February 02, 2026	333	326.4	326.4	333.7	318.95	497,796
February 01, 2026	317.5	330.25	330.25	334.8	314.6	1.71M
January 30, 2026	297.05	313.1	313.1	321.2	294.4	2.37M
January 29, 2026	300.9	297.25	297.25	301.9	292.3	406,479
January 28, 2026	308.75	298.05	298.05	314.5	295.7	1.11M
January 27, 2026	304.8	298.65	298.65	313.85	296.65	1.17M
January 23, 2026	305.15	298.15	298.15	306	295.05	613,279
January 22, 2026	310	302.4	302.4	312.8	300.6	362,075
January 21, 2026	290	306.6	306.6	308.2	289.35	494,647
January 20, 2026	294.1	292.65	292.65	298.1	291.35	375,865
January 19, 2026	296	294.35	294.35	299	292.2	141,363
January 16, 2026	305	298.6	298.6	306.6	295.3	124,433
January 14, 2026	300.1	305.05	305.05	305.9	297.15	147,619
January 13, 2026	295.8	301.65	301.65	303.4	290.4	306,252
January 12, 2026	296.7	292.85	292.85	299.3	286	232,425
January 09, 2026	299	296	296	302	290.8	400,900
January 08, 2026	310	300.35	300.35	317.9	298.3	548,825
January 07, 2026	310	309.8	309.8	315.45	308.4	156,342
January 06, 2026	317.1	311.5	311.5	317.7	310	174,000
January 05, 2026	319	317.75	317.75	320.95	315.75	198,074
January 02, 2026	318.15	318.35	318.35	320.25	316.5	108,509
January 01, 2026	316.4	318.65	318.65	319.9	315.8	87,014
December 31, 2025	312.2	317.05	317.05	318.3	312	280,180
December 30, 2025	307.5	312.85	312.85	317.15	306.05	268,756
December 29, 2025	309.1	308.75	308.75	311.35	306.85	174,831
December 26, 2025	316.95	310.5	310.5	316.95	309.25	247,070
December 24, 2025	317.8	313.9	313.9	318.95	313	245,526
December 23, 2025	321.15	317.85	317.85	322.05	316.5	144,802
December 22, 2025	321.9	319.95	319.95	321.9	316	292,505
December 19, 2025	311.65	319.7	319.7	322	310.65	398,350
December 18, 2025	314	308.85	308.85	315	307.95	160,994
December 17, 2025	317	315.05	315.05	319.4	313.45	101,193
December 16, 2025	322	317.5	317.5	323	313.75	348,493
December 15, 2025	318.15	322	322	325.7	316.2	254,159
December 12, 2025	326	318.15	318.15	327.05	315.15	516,963
December 11, 2025	323.95	325.25	325.25	328	321.05	114,803
December 10, 2025	329	323.55	323.55	332.2	322.2	217,752
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

Arvind Limited (ARVIND.NS) NSE