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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	620	622.6	622.6	663.9	613.9	1.16M
July 25, 2025	623.9	624.95	624.95	630.9	613	55,680
July 24, 2025	623.1	624.2	618.2	629.7	620.05	68,540
July 23, 2025	642	620.85	614.88	644.4	619	325,634
July 22, 2025	680	641.55	635.38	680	633.9	293,608
July 21, 2025	671.05	650.65	644.4	675.7	647.3	127,372
July 18, 2025	681.75	670.05	670.05	681.75	668	27,338
July 17, 2025	671.25	679.05	679.05	679.9	667.3	35,937
July 16, 2025	669.7	670.25	670.25	676.95	665.9	35,079
July 15, 2025	659.15	666.7	666.7	677.3	652	95,084
July 14, 2025	661.2	657.45	657.45	664	648.35	51,171
July 11, 2025	664.95	661.2	661.2	664.95	649.6	56,447
July 10, 2025	669	667.7	667.7	671.2	664.55	19,955
July 09, 2025	672.9	666.35	666.35	675	665	26,813
July 08, 2025	672	671.3	671.3	675	666	26,500
July 07, 2025	677	673.05	673.05	684.45	670.1	36,250
July 04, 2025	685.25	680.15	680.15	687.7	675.55	28,237
July 03, 2025	676.9	678.5	678.5	680.85	666.7	28,868
July 02, 2025	681.1	675.1	675.1	685.2	669.15	49,892
July 01, 2025	679.9	681.2	681.2	691.45	670.15	51,828
June 30, 2025	662	673.15	673.15	692.1	662	81,126
June 27, 2025	678.1	665.4	665.4	679.1	663	44,324
June 26, 2025	675	673.1	673.1	677.3	667.95	42,523
June 25, 2025	668.95	668.8	668.8	675	662.6	48,359
June 24, 2025	660.9	663.55	663.55	674.7	656.5	63,123
June 23, 2025	656.85	652.85	652.85	663.3	645.1	67,892
June 20, 2025	664.45	664.85	664.85	672.35	652	65,656
June 19, 2025	672	664.6	664.6	680.65	658.35	65,727
June 18, 2025	690	678.6	678.6	699.75	672.35	58,421
June 17, 2025	695.85	687.85	687.85	718.4	686.15	52,800
June 16, 2025	698.35	696.85	696.85	705.25	685.3	69,055
June 13, 2025	688.05	699.8	699.8	718.95	678.55	67,887
June 12, 2025	720.85	695.4	695.4	720.85	690	80,338
June 11, 2025	725.75	716.85	716.85	729.9	708.95	62,773
June 10, 2025	728	718.2	718.2	757	712.85	351,451
June 09, 2025	706	720.6	720.6	724	700.15	190,589
June 06, 2025	684.4	697.55	697.55	721	680.05	796,466
June 05, 2025	681.85	678.9	678.9	688.5	675	45,957
June 04, 2025	677	675.15	675.15	680.75	666.2	24,786
June 03, 2025	666.85	673.25	673.25	680	663	70,695
June 02, 2025	678.2	666.85	666.85	678.2	662.45	71,186
May 30, 2025	676	671.6	671.6	682.75	669.3	69,359

Arvind SmartSpaces Limited (ARVSMART.NS) NSE