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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2025	687	680.7	680.7	694.2	677.2	35,597
May 28, 2025	700	690.15	690.15	701.95	688	20,119
May 27, 2025	700	698.05	698.05	706.5	692	45,615
May 26, 2025	698	699.5	699.5	707	691.85	45,676
May 23, 2025	700	698.1	698.1	710.7	693	31,687
May 22, 2025	709	702.05	702.05	715.15	694.25	53,142
May 21, 2025	713	702.75	702.75	714.95	682	212,637
May 20, 2025	725	721.35	721.35	744	714	164,019
May 19, 2025	706	715.05	715.05	720	697.05	48,680
May 16, 2025	696.4	703.2	703.2	707.95	685	32,433
May 15, 2025	691.9	692.95	692.95	704	670	42,692
May 14, 2025	677.85	690.85	690.85	694.85	670	31,063
May 13, 2025	666	675.1	675.1	699.9	663.05	71,142
May 12, 2025	644.65	665	665	672.85	631.15	84,733
May 09, 2025	615	618.3	618.3	624.5	607.4	34,563
May 08, 2025	645.95	628.75	628.75	650.75	620	41,013
May 07, 2025	626	641.15	641.15	645.65	622.1	34,007
May 06, 2025	664.95	630.45	630.45	664.95	627.2	41,090
May 05, 2025	657.75	662.25	662.25	665.9	649.2	27,071
May 02, 2025	663.1	654.95	654.95	669.2	648.15	27,000
April 30, 2025	668	655.1	655.1	677.2	650	38,705
April 29, 2025	684.75	669.4	669.4	695.6	661.9	31,090
April 28, 2025	679.9	679.35	679.35	683.1	666.45	36,792
April 25, 2025	704	679.2	679.2	704	662.9	55,869
April 24, 2025	712	698.1	698.1	712	693.95	31,467
April 23, 2025	712	707.35	707.35	714.8	699.5	43,265
April 22, 2025	713.95	710.9	710.9	720.8	700.5	50,454
April 21, 2025	712.8	706.65	706.65	712.8	695.5	23,621
April 17, 2025	700	704.1	704.1	711.55	686.4	43,124
April 16, 2025	696.2	691.65	691.65	699.95	686.9	30,601
April 15, 2025	682.2	696.15	696.15	698	681.05	40,284
April 11, 2025	651.55	673.6	673.6	690	651.55	84,514
April 09, 2025	657	643.25	643.25	667	636.1	29,622
April 08, 2025	624	663.2	663.2	667.2	624	108,031
April 07, 2025	601.3	619.35	619.35	629.65	601	143,491
April 04, 2025	695	669.8	669.8	695	661.15	475,963
April 03, 2025	710	690.25	690.25	744.8	684.5	475,977
April 02, 2025	726.35	720.3	720.3	726.35	705.3	26,588

Arvind SmartSpaces Limited (ARVSMART.NS) NSE