Arvind SmartSpaces Limited - ARVSMART.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	628	624.1	624.1	629	617.05	27,808
October 23, 2025	627.45	624.75	624.75	627.95	618.85	32,841
October 21, 2025	627	627.45	627.45	630	621	11,231
October 20, 2025	625	624.2	624.2	629.9	615.5	39,957
October 17, 2025	625	624.5	624.5	627.45	615.1	19,844
October 16, 2025	613	625.45	625.45	629.5	613	48,137
October 15, 2025	608.9	615.6	615.6	616.25	602.55	45,357
October 14, 2025	600	605.85	605.85	607.95	592.3	37,607
October 13, 2025	600	598.25	598.25	602.9	595	24,132
October 10, 2025	604	604.1	604.1	618.45	601	40,608
October 09, 2025	594	603.5	603.5	609	594	42,045
October 08, 2025	605.05	599.9	599.9	609.5	597	57,700
October 07, 2025	630	605.05	605.05	630	601.2	173,572
October 06, 2025	651.4	643.9	643.9	657.2	641.8	33,295
October 03, 2025	666.35	654.7	654.7	666.8	650.5	34,743
October 01, 2025	654.65	663.05	663.05	669	649.55	48,096
September 30, 2025	654	653.35	653.35	655	643	42,799
September 29, 2025	634	650.8	650.8	655.95	629.9	91,542
September 26, 2025	642.8	626.05	626.05	642.8	617.8	33,057
September 25, 2025	639.8	642.8	642.8	647.35	632.1	30,372
September 24, 2025	660	640.7	640.7	660	637.8	55,293
September 23, 2025	650.95	654.65	654.65	658	646.05	33,308
September 22, 2025	651	654.2	654.2	655	642.1	45,621
September 19, 2025	638	649.25	649.25	650	638	47,690
September 18, 2025	653.95	649.35	649.35	653.95	637.6	108,784
September 17, 2025	648.25	649.6	649.6	650.8	631	74,684
September 16, 2025	640	644.25	644.25	645.55	629.6	131,377
September 15, 2025	626.75	631.5	631.5	634.4	616.8	55,031
September 12, 2025	629.2	623.45	623.45	629.2	617.6	23,859
September 11, 2025	618.25	622.95	622.95	629.45	618.25	86,043
September 10, 2025	620	624.5	624.5	625.1	615.05	19,388
September 09, 2025	623.8	620.05	620.05	624	613.1	21,215
September 08, 2025	624	617.6	617.6	624	606.25	51,952
September 05, 2025	620.05	618	618	625.2	614.35	18,817
September 04, 2025	621.75	624	624	625.45	614	76,126
September 03, 2025	617.9	616.2	616.2	623	611.1	20,563
September 02, 2025	605	617.9	617.9	620.2	600	27,775
September 01, 2025	596	603.8	603.8	605	588	31,660
August 29, 2025	610	589.45	589.45	610	587	42,803
August 28, 2025	606.55	604.3	604.3	611.95	594.55	66,688
August 26, 2025	615	606.55	606.55	624.35	601	45,663
August 25, 2025	630.05	622.4	622.4	632.4	616.05	65,901
August 22, 2025	640	626.8	626.8	640	622.5	26,549
August 21, 2025	628	633.3	633.3	636.95	617.45	66,102
August 20, 2025	605	621.25	621.25	624.75	599.8	59,579
August 19, 2025	603.2	599.7	599.7	605	585	35,715
August 18, 2025	599.85	595.85	595.85	599.85	586.3	29,645
August 14, 2025	591	582.7	582.7	601.8	580.2	38,116
August 13, 2025	608.9	595.7	595.7	609.6	593	43,541
August 12, 2025	609	608.9	608.9	610.95	599	28,759
August 11, 2025	603.85	605.75	605.75	608.35	595.05	58,362
August 08, 2025	615	600.85	600.85	615	590.5	38,657
August 07, 2025	612.35	610.7	610.7	612.6	600.5	44,852
August 06, 2025	602.7	608.35	608.35	612.95	599.85	40,828
August 05, 2025	603	607.55	607.55	614	601	65,059
August 04, 2025	612.7	607.8	607.8	614.9	603.05	51,652
August 01, 2025	621.85	604.9	604.9	629.9	603	71,841
July 31, 2025	609	622.9	622.9	627.95	601.7	82,488
July 30, 2025	609.35	616.5	616.5	619.95	601.55	127,340
July 29, 2025	627	609.35	609.35	627.2	597.05	233,656

Arvind SmartSpaces Limited (ARVSMART.NS) NSE