Advertisement
U.S. markets close in 1 hour 50 minutes

Arvind Limited (ARVIND.NS)

NSE - NSE Real Time Price. Currency in INR
289.95+0.60 (+0.21%)
At close: 03:29PM IST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024289.30302.00287.55289.95289.95924,462
Feb 21, 2024297.55303.65287.60289.35289.35597,255
Feb 20, 2024305.50311.00294.15296.65296.65680,598
Feb 19, 2024303.80314.65302.75305.40305.40611,263
Feb 16, 2024308.05312.00302.70310.00310.00662,572
Feb 15, 2024282.50307.85282.50301.75301.75588,816
Feb 14, 2024276.90280.95273.15279.95279.95461,768
Feb 13, 2024270.00286.40266.90279.65279.65590,307
Feb 12, 2024292.75294.60268.00271.95271.95721,918
Feb 09, 2024302.40306.25286.65292.75292.75435,895
Feb 08, 2024309.00312.00298.00302.60302.60333,140
Feb 07, 2024310.00317.00303.00305.30305.30993,277
Feb 06, 2024312.30316.00308.45311.10311.10543,815
Feb 05, 2024311.95316.00308.00312.30312.30460,366
Feb 02, 2024309.95316.00309.25311.95311.95448,877
Feb 01, 2024316.00316.60302.05307.05307.05554,861
Jan 31, 2024319.00319.00306.05315.00315.001,605,547
Jan 30, 2024314.50318.00305.75313.05313.051,790,050
Jan 29, 2024309.05316.70308.70314.00314.001,009,526
Jan 25, 2024300.45316.30298.00314.25314.251,968,144
Jan 24, 2024289.05299.70289.05298.65298.65883,071
Jan 23, 2024294.95300.00284.75289.05289.05817,545
Jan 19, 2024287.80298.50286.20296.95296.95715,081
Jan 18, 2024282.00288.75275.00285.80285.80627,954
Jan 17, 2024289.50295.85274.30278.40278.40980,305
Jan 16, 2024293.05302.80284.45288.85288.851,386,639
Jan 15, 2024286.45298.00286.15294.55294.551,031,846
Jan 12, 2024285.50298.00282.55294.35294.35698,767
Jan 11, 2024286.50299.00282.55283.90283.901,251,987
Jan 10, 2024264.00289.55264.00283.85283.851,625,144
Jan 09, 2024259.60274.50259.60263.95263.951,257,165
Jan 08, 2024263.95268.00256.05257.45257.45684,871
Jan 05, 2024265.00266.20255.90262.00262.00515,528
Jan 04, 2024259.00264.00257.05262.40262.40569,130
Jan 03, 2024250.35259.75248.10257.95257.95821,552
Jan 02, 2024251.40254.85245.00250.35250.35489,850
Jan 01, 2024263.90264.00250.05252.80252.80479,518
Dec 29, 2023258.00263.55255.60261.45261.45351,582
Dec 28, 2023263.60263.95257.30258.80258.80459,305
Dec 27, 2023266.00269.95258.50260.85260.85523,863
Dec 26, 2023259.95268.80258.30266.35266.35620,843
Dec 22, 2023246.70260.60246.50259.30259.301,398,173
Dec 21, 2023236.25248.00230.10244.60244.60395,372
Dec 20, 2023249.10251.80235.25240.95240.95786,263
Dec 19, 2023248.50252.60245.10248.40248.40843,377
Dec 18, 2023247.55255.00238.65252.95252.952,522,192
Dec 15, 2023235.25252.90234.50248.60248.604,645,794
Dec 14, 2023233.65234.70229.15230.55230.55501,049
Dec 13, 2023225.60237.30224.30233.65233.652,666,509
Dec 12, 2023224.85229.75223.55225.60225.60964,082
Dec 11, 2023225.70227.75222.05222.95222.95584,264
Dec 08, 2023228.50231.35224.10225.00225.00670,025
Dec 07, 2023224.45234.45223.30227.75227.752,680,713
Dec 06, 2023226.10229.90221.40223.95223.95765,461
Dec 05, 2023226.40232.00221.90223.55223.551,029,169
Dec 04, 2023229.25229.45224.05225.65225.651,103,042
Dec 01, 2023227.10227.95221.45223.90223.90672,343
Nov 30, 2023216.40228.20214.50226.05226.054,851,145
Nov 29, 2023215.00218.45213.30216.60216.60659,045
Nov 28, 2023222.00222.55212.80213.75213.751,342,113
Nov 24, 2023222.90226.20216.25220.95220.951,436,910
Nov 23, 2023224.55226.00220.00221.25221.25951,173
Nov 22, 2023222.95228.00220.00224.55224.551,472,317
Nov 21, 2023228.70228.70218.95221.75221.751,540,242
Nov 20, 2023218.80228.70217.90226.95226.953,764,119
Nov 17, 2023221.50222.90215.65217.15217.151,188,195
Nov 16, 2023218.00223.60214.65219.25219.252,183,747
Nov 15, 2023215.30220.90214.05217.10217.102,963,812
Nov 13, 2023213.40215.80209.65213.50213.501,374,779
Nov 10, 2023200.00215.95199.10212.15212.155,961,621
Nov 09, 2023203.30205.60198.80200.45200.45995,441
Nov 08, 2023199.15206.70199.15203.30203.301,290,318
Nov 07, 2023202.90204.05199.30201.40201.401,038,209
Nov 06, 2023205.55208.60198.65204.30204.302,113,133
Nov 03, 2023200.50207.50200.00205.40205.403,625,856
Nov 02, 2023192.35209.70190.40198.65198.6511,198,832
Nov 01, 2023194.00195.40185.70189.45189.454,607,845
Oct 31, 2023179.65199.80179.35195.80195.8013,411,404
Oct 30, 2023176.10179.50174.00178.20178.20589,567
Oct 27, 2023171.45177.70170.65175.55175.55743,293
Oct 26, 2023166.65171.55163.55169.80169.80994,735
Oct 25, 2023173.70178.40165.50170.00170.001,261,431
Oct 23, 2023189.80189.85168.35171.40171.401,470,673
Oct 20, 2023190.00194.00187.00188.90188.90691,230
Oct 19, 2023189.90193.45188.00190.45190.45845,804
Oct 18, 2023193.90193.90185.40190.70190.702,066,581
Oct 17, 2023192.85194.00188.35192.35192.351,385,788
Oct 16, 2023182.20194.70182.20190.95190.952,957,189
Oct 13, 2023177.95183.00176.50181.80181.80953,483
Oct 12, 2023175.85181.45175.15178.65178.65933,295
Oct 11, 2023177.55177.90173.40174.95174.95590,720
Oct 10, 2023175.65177.60173.45176.30176.30663,923
Oct 09, 2023182.00183.50172.50174.05174.051,243,168
Oct 06, 2023182.20185.80181.45183.70183.701,079,445
Oct 05, 2023183.30184.50180.40181.45181.45725,701
Oct 04, 2023186.90188.70180.25182.35182.351,907,081
Oct 03, 2023173.45187.00172.45185.60185.603,991,651
Sep 29, 2023175.20178.55172.55173.55173.55926,766
Sep 28, 2023170.00175.30170.00174.30174.301,240,170
Sep 27, 2023170.60170.75166.40170.00170.00666,769
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...