Arvind Fashions Limited - ARVINDFASN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	487.55	493.3	493.3	495.05	486.05	84,065
December 03, 2025	490.05	487.4	487.4	494.5	478.25	143,678
December 02, 2025	502.2	488.9	488.9	505	483.4	207,774
December 01, 2025	504.2	502.95	502.95	510.45	501.05	94,884
November 28, 2025	511.7	504.05	504.05	515.35	501.1	150,831
November 27, 2025	523.6	519	519	525.45	510.95	103,864
November 26, 2025	509.65	521.1	521.1	527.95	507	241,252
November 25, 2025	495.4	508	508	509.65	490.3	368,334
November 24, 2025	501.3	495.4	495.4	503.9	483.55	234,532
November 21, 2025	508.7	501.35	501.35	512	496	134,095
November 19, 2025	497	503.95	503.95	511.45	497	129,647
November 18, 2025	512.3	500.25	500.25	512.3	498.55	182,896
November 17, 2025	503.15	509.1	509.1	513	494	187,819
November 14, 2025	500	500.55	500.55	505	496.25	85,715
November 13, 2025	503.9	497.2	497.2	508.25	497.2	97,800
November 12, 2025	504.3	502.45	502.45	512.9	499.65	182,041
November 11, 2025	502.5	501	501	508.05	493.05	176,766
November 10, 2025	512	502	502	517	501	152,109
November 07, 2025	525.05	516.05	516.05	525.05	508.2	181,533
November 06, 2025	545.1	525.05	525.05	547.3	517.4	253,973
November 04, 2025	548.6	548.25	548.25	556.5	533.15	510,355
November 03, 2025	502.85	556.1	556.1	569	502.85	2.78M
October 31, 2025	515.45	502.85	502.85	515.9	501.1	103,469
October 30, 2025	504.45	513.85	513.85	516	499	142,637
October 29, 2025	516	504.65	504.65	516.3	500.8	138,760
October 28, 2025	514.5	517.85	517.85	528	512.7	176,227
October 27, 2025	520.8	515.95	515.95	522.9	509.2	126,384
October 24, 2025	524.9	520.2	520.2	524.9	512	128,054
October 23, 2025	515	512.65	512.65	522.9	510.6	117,272
October 21, 2025	504.4	509.9	509.9	514.6	504.4	19,935
October 20, 2025	506.25	504.4	504.4	508.55	498	461,032
October 17, 2025	511	506.25	506.25	517.3	505	171,973
October 16, 2025	513.75	516.65	516.65	519.7	507.7	186,731
October 15, 2025	517	512.4	512.4	518	505.45	95,697
October 14, 2025	518.05	515.7	515.7	526.9	503	366,859
October 13, 2025	502.75	518.05	518.05	519.8	496.8	205,745
October 10, 2025	499.7	503.25	503.25	510.55	497	139,604
October 09, 2025	508	498.45	498.45	510.65	495	234,564
October 08, 2025	526.9	506.8	506.8	526.95	503.65	219,371
October 07, 2025	535.05	526.95	526.95	535.45	525.45	130,693
October 06, 2025	541	535.05	535.05	543	531.65	125,849
October 03, 2025	532.5	539.15	539.15	543.6	524.1	178,950
October 01, 2025	527	530.4	530.4	534	514	247,185
September 30, 2025	520.2	528	528	531	515.5	159,810
September 29, 2025	525.1	518.2	518.2	531.05	511.45	390,701
September 26, 2025	534.35	518.75	518.75	534.4	512.05	200,783
September 25, 2025	550.65	534.05	534.05	550.65	531.55	160,118
September 24, 2025	545.45	550.75	550.75	552	542.45	159,420
September 23, 2025	556.25	547.65	547.65	561.25	543.25	193,177
September 22, 2025	567	554.05	554.05	568.85	551.55	209,103
September 19, 2025	564.4	564.65	564.65	567	560.05	180,631
September 18, 2025	567.55	564.35	564.35	575	560.85	202,345
September 17, 2025	565.05	566.65	566.65	579	562	386,082
September 16, 2025	562.85	562.3	562.3	569.9	559.55	268,606
September 15, 2025	556	559.55	559.55	560.5	549.85	205,969
September 12, 2025	553.45	553.35	553.35	566	548.55	506,773
September 11, 2025	563.95	550.8	550.8	570	547.1	905,878
September 10, 2025	555.25	555.5	555.5	562.4	545.1	247,068
September 09, 2025	550	551	551	555	543.8	322,961
September 08, 2025	544.95	548.4	548.4	549.9	542.2	166,246

Arvind Fashions Limited (ARVINDFASN.NS) NSE