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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	576.6	572.9	572.9	580.95	570.35	11,848
January 12, 2026	576.1	579.95	579.95	587.4	569.2	38,091
January 09, 2026	582.55	589.95	589.95	592.8	580	22,955
January 08, 2026	585.25	591.4	591.4	594.65	578.2	27,639
January 07, 2026	582.3	591.15	591.15	597.1	582.3	18,932
January 06, 2026	588.25	587.05	587.05	589.95	581.55	28,400
January 05, 2026	598.7	590.05	590.05	599.05	589	12,296
January 02, 2026	592	594.3	594.3	598.35	591	12,677
January 01, 2026	593	596.25	596.25	599.4	588.65	8,559
December 31, 2025	602.65	591.15	591.15	614.5	587.25	31,786
December 30, 2025	599.15	605.7	605.7	611.5	590.7	18,148
December 29, 2025	602.35	601.85	601.85	604	585.1	55,636
December 26, 2025	607.6	600.25	600.25	607.6	598.05	18,544
December 24, 2025	611.95	607.6	607.6	615.95	605.2	12,046
December 23, 2025	620	615	615	620	606.05	23,766
December 22, 2025	611	615.35	615.35	625	601.7	34,696
December 19, 2025	601.1	603.6	603.6	617.4	586.1	54,562
December 18, 2025	604.9	601.75	601.75	604.9	572.55	64,123
December 17, 2025	602.3	600.45	600.45	604.7	590.1	33,364
December 16, 2025	596.45	605.35	605.35	609	591.3	185,667
December 15, 2025	594.1	586.45	586.45	594.1	585	16,999
December 12, 2025	585.45	595.6	595.6	598.95	585.45	18,669
December 11, 2025	592.35	585.5	585.5	595.3	583.1	17,496
December 10, 2025	590	592.35	592.35	594.95	582	22,481
December 09, 2025	592	585.85	585.85	595.1	570	29,390
December 08, 2025	604.65	597.25	597.25	608.05	592.1	24,447
December 05, 2025	600.9	604.65	604.65	609	595.8	10,128
December 04, 2025	597	603.9	603.9	606	591.75	26,243
December 03, 2025	609.5	597.65	597.65	609.5	597.3	11,012
December 02, 2025	610.15	611.7	611.7	614	601.2	36,928
December 01, 2025	607.95	610.15	610.15	613	594	131,458
November 28, 2025	582.6	594.1	594.1	597.45	575.1	35,165
November 27, 2025	575.85	575.5	575.5	583.3	573	25,278
November 26, 2025	585	575.85	575.85	585	575	31,804
November 25, 2025	581.05	579.6	579.6	587	568.35	35,845
November 24, 2025	588.75	580.65	580.65	589.65	576.1	21,724
November 21, 2025	594	590.6	590.6	595.95	585	13,689
November 19, 2025	580	591	591	597.2	578	37,313
November 18, 2025	602.9	582.35	582.35	605	580	70,922
November 17, 2025	610.05	601.65	601.65	610.15	599	74,373
November 14, 2025	614.9	607.4	607.4	614.9	604.8	11,451
November 13, 2025	610.5	608.3	608.3	611	604.3	16,094
November 12, 2025	605.55	607.5	607.5	611	600	28,323
November 11, 2025	615.5	605.55	605.55	615.5	595.4	67,536
November 10, 2025	620	615.5	615.5	620.65	605.05	41,183
November 07, 2025	617.9	620.3	620.3	625.05	605	51,771
November 06, 2025	624.8	618.65	618.65	624.8	605.6	54,125
November 04, 2025	601	614.15	614.15	624.95	601	128,218
November 03, 2025	638.3	628.9	628.9	640.95	625.85	33,022
October 31, 2025	631.1	638.3	638.3	641	631.1	17,860
October 30, 2025	639	638.2	638.2	640	630.35	17,658
October 29, 2025	627	636.4	636.4	647	620.3	120,646
October 28, 2025	627.5	625.35	625.35	627.65	617.6	22,445
October 27, 2025	620	623.95	623.95	626.45	618.3	19,852
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

Arvind SmartSpaces Limited (ARVSMART.NS) NSE