NSE - Delayed Quote
INR
Arvind Limited (ARVIND.NS)
494.95
+4.35
(+0.89%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
494.00
499.70
487.60
494.95
494.95
287,086
Oct 30, 2026
506.50
509.90
488.50
490.60
490.60
580,691
Oct 29, 2026
515.50
531.95
488.25
509.40
509.40
1,919,160
Oct 28, 2026
498.00
538.00
491.00
512.25
512.25
5,227,341
Oct 27, 2026
483.20
503.35
478.25
500.30
500.30
594,944
Oct 26, 2026
480.65
490.50
473.25
482.40
482.40
314,856
Oct 23, 2026
484.00
485.55
471.20
480.90
480.90
447,063
Oct 22, 2026
494.15
495.50
481.10
485.00
485.00
627,032
Oct 21, 2026
512.00
512.90
486.05
494.60
494.60
992,262
Oct 19, 2026
524.10
525.70
507.30
509.10
509.10
512,472
Oct 16, 2026
520.65
532.50
517.00
525.70
525.70
377,909
Oct 15, 2026
528.50
529.85
514.15
515.75
515.75
214,762
Oct 14, 2026
514.45
532.25
511.05
529.45
529.45
703,824
Oct 13, 2026
511.65
518.00
498.20
514.60
514.60
430,401
Oct 12, 2026
510.90
521.40
510.00
511.55
511.55
438,521
Oct 9, 2026
512.85
515.15
499.10
509.45
509.45
611,156
Oct 8, 2026
528.10
528.10
500.45
510.50
510.50
1,030,883
Oct 7, 2026
534.65
535.50
526.30
529.30
529.30
382,759
Oct 6, 2026
536.00
538.40
529.70
534.65
534.65
351,037
Oct 5, 2026
538.40
539.65
525.15
530.40
530.40
565,857
Oct 1, 2026
537.60
544.60
522.00
534.05
534.05
565,179
Sep 30, 2026
545.00
549.95
535.75
539.90
539.90
644,224
Sep 29, 2026
545.05
552.10
540.15
545.45
545.45
291,616
Sep 28, 2026
550.25
551.95
542.00
543.60
543.60
227,662
Sep 25, 2026
566.00
566.90
546.65
549.05
549.05
338,603
Sep 24, 2026
541.10
571.90
541.10
565.70
565.70
1,035,806
Sep 23, 2026
533.55
550.50
533.00
548.25
548.25
639,484
Sep 22, 2026
542.00
543.00
531.00
533.55
533.55
313,593
Sep 21, 2026
554.00
558.35
535.45
538.55
538.55
360,504
Sep 18, 2026
543.20
554.80
542.40
552.60
552.60
627,060
Sep 17, 2026
547.90
554.95
540.00
541.60
541.60
826,176
Sep 16, 2026
553.00
561.90
532.60
548.05
548.05
980,782
Sep 15, 2026
578.80
597.90
542.25
550.60
550.60
1,581,072
Sep 11, 2026
564.00
579.70
552.30
575.10
575.10
470,791
Sep 10, 2026
574.00
583.40
567.05
569.80
569.80
423,712
Sep 9, 2026
585.00
607.15
566.60
570.80
570.80
1,539,846
Sep 8, 2026
560.65
584.30
555.80
581.35
581.35
1,015,936
Sep 7, 2026
546.20
567.35
546.15
564.50
564.50
478,679
Sep 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
563.10
566.00
550.00
552.95
552.95
308,497
Sep 3, 2026
575.00
575.00
562.00
567.00
562.50
455,606
Sep 2, 2026
552.95
578.00
548.20
574.05
569.49
790,352
Sep 1, 2026
555.65
564.70
552.05
557.10
552.68
486,221
Aug 31, 2026
542.85
564.20
537.50
555.65
551.24
838,704
Aug 28, 2026
545.00
545.25
532.20
543.35
539.04
760,011
Aug 27, 2026
539.00
546.70
532.90
540.95
536.66
651,136
Aug 26, 2026
539.25
547.00
527.85
541.95
537.65
627,979
Aug 25, 2026
525.00
540.90
524.90
539.30
535.02
1,077,722
Aug 24, 2026
528.30
544.45
527.05
531.75
527.53
821,297
Aug 21, 2026
540.95
540.95
528.15
536.95
532.69
617,170
Aug 20, 2026
519.90
541.00
519.55
539.00
534.72
811,042
Aug 19, 2026
528.35
530.75
511.80
516.50
512.40
1,491,724
Aug 18, 2026
554.45
555.20
522.60
526.50
522.32
928,757
Aug 17, 2026
568.75
569.00
538.15
552.30
547.92
995,836
Aug 14, 2026
552.90
578.00
538.05
571.85
567.31
1,283,356
Aug 13, 2026
532.15
562.80
528.30
555.65
551.24
1,106,663
Aug 12, 2026
569.95
574.20
559.00
566.85
562.35
405,680
Aug 11, 2026
553.00
574.25
549.70
567.65
563.14
1,045,064
Aug 10, 2026
563.00
564.95
543.60
550.65
546.28
672,363
Aug 7, 2026
546.10
562.10
545.30
560.55
556.10
620,498
Aug 6, 2026
547.50
553.95
538.05
546.10
541.77
466,341
Aug 5, 2026
551.00
558.90
540.20
545.10
540.77
948,871
Aug 4, 2026
540.00
554.80
535.00
547.35
543.01
1,547,743
Aug 3, 2026
517.80
537.40
516.50
528.95
524.75
623,621
Jul 31, 2026
509.00
519.25
505.10
513.20
509.13
570,285
Jul 30, 2026
517.35
519.40
504.95
506.65
502.63
327,798
Jul 29, 2026
515.70
519.25
511.05
517.35
513.24
170,776
Jul 28, 2026
523.45
523.45
510.10
511.35
507.29
191,791
Jul 27, 2026
530.00
538.90
520.65
523.45
519.30
404,881
Jul 24, 2026
510.90
529.00
505.80
527.20
523.02
278,288
Jul 23, 2026
523.90
525.40
511.95
513.45
509.38
255,498
Jul 22, 2026
530.60
534.40
518.00
522.35
518.20
310,560
Jul 21, 2026
533.80
535.90
528.15
530.60
526.39
252,031
Jul 20, 2026
537.45
542.10
530.05
530.75
526.54
247,967
Jul 17, 2026
535.55
540.00
528.60
535.95
531.70
203,588
Jul 16, 2026
541.00
553.00
533.00
535.50
531.25
534,606
Jul 15, 2026
542.05
549.95
538.55
541.00
536.71
350,309
Jul 14, 2026
544.00
548.45
535.85
540.45
536.16
508,907
Jul 13, 2026
524.50
547.90
514.60
544.35
540.03
770,245
Jul 10, 2026
539.90
541.80
525.00
526.70
522.52
606,626
Jul 9, 2026
525.00
542.85
522.05
533.10
528.87
808,315
Jul 8, 2026
533.15
546.00
521.95
525.50
521.33
618,673
Jul 7, 2026
549.00
557.00
536.00
539.10
534.82
582,265
Jul 6, 2026
565.50
568.45
539.00
546.55
542.21
1,365,743
Jul 3, 2026
566.70
575.00
562.65
569.05
564.53
587,692
Jul 2, 2026
560.35
571.00
546.70
568.00
563.49
890,766
Jul 1, 2026
584.00
585.00
556.00
560.35
555.90
1,110,475
Jun 30, 2026
556.20
600.00
552.25
587.10
582.44
5,470,123
Jun 29, 2026
548.30
560.55
540.20
549.50
545.14
752,565
Jun 25, 2026
562.00
570.00
541.00
547.25
542.91
1,491,258
Jun 24, 2026
521.95
561.50
516.70
556.10
551.69
2,384,319
Jun 23, 2026
510.00
527.85
508.70
521.55
517.41
1,404,840
Jun 22, 2026
521.00
525.00
505.20
508.55
504.51
639,308
Jun 19, 2026
510.60
519.40
505.80
516.60
512.50
527,238
Jun 18, 2026
503.00
512.45
496.50
510.65
506.60
909,110
Jun 17, 2026
499.00
499.75
480.35
498.00
494.05
920,934
Jun 16, 2026
502.20
504.40
490.15
496.40
492.46
607,918
Jun 15, 2026
502.65
518.30
492.65
498.70
494.74
1,866,512
Jun 12, 2026
498.00
504.00
492.00
494.50
490.58
473,209
Jun 11, 2026
490.55
507.55
485.80
493.25
489.34
582,651
Jun 10, 2026
500.00
506.50
490.90
493.40
489.48
316,360
Jun 9, 2026
495.00
502.60
495.00
500.10
496.13
261,582
Jun 8, 2026
491.35
505.80
485.55
492.80
488.89
608,240
Jun 5, 2026
502.55
510.80
492.15
493.70
489.78
613,084
Jun 4, 2026
485.10
514.85
485.10
501.05
497.07
1,136,947
Jun 3, 2026
502.00
502.80
482.40
485.05
481.20
692,347
Jun 2, 2026
479.50
502.80
478.65
500.65
496.68
1,476,167
Jun 1, 2026
482.85
502.80
476.10
479.15
475.35
1,713,726
May 29, 2026
480.00
491.00
466.05
473.35
469.59
644,318
May 27, 2026
490.20
496.80
484.00
484.90
481.05
248,738
May 26, 2026
485.50
500.95
481.45
491.85
487.95
854,420
May 25, 2026
485.00
489.00
480.10
482.25
478.42
261,349
May 22, 2026
491.45
492.75
476.00
480.35
476.54
628,254
May 21, 2026
490.95
498.35
483.00
490.15
486.26
958,244
May 20, 2026
482.00
498.75
477.45
487.45
483.58
1,124,399
May 19, 2026
472.00
489.90
470.00
485.80
481.94
1,111,479
May 18, 2026
451.85
483.00
445.00
472.60
468.85
5,974,822
May 15, 2026
440.00
454.70
436.40
451.10
447.52
896,654
May 14, 2026
445.20
445.25
432.00
439.00
435.52
492,950
May 13, 2026
437.00
451.35
437.00
442.40
438.89
542,814
May 12, 2026
445.00
459.45
436.00
442.00
438.49
1,310,533
May 11, 2026
430.00
447.10
425.25
440.85
437.35
1,484,906
May 8, 2026
449.00
451.00
429.00
435.00
431.55
1,642,959
May 7, 2026
405.00
459.65
405.00
447.90
444.35
12,034,589
May 6, 2026
394.60
403.00
386.55
389.70
386.61
277,855
May 5, 2026
398.25
399.25
388.95
394.10
390.97
238,720
May 4, 2026
401.05
418.95
395.10
398.15
394.99
716,298
Apr 30, 2026
392.00
400.85
384.50
398.55
395.39
287,773
Apr 29, 2026
395.50
401.95
390.65
392.80
389.68
255,441
Apr 28, 2026
391.45
396.00
387.00
393.25
390.13
247,961
Apr 27, 2026
384.00
392.40
384.00
390.70
387.60
196,554
Apr 24, 2026
388.80
391.80
379.00
382.50
379.46
276,347
Apr 23, 2026
390.10
395.00
387.00
388.80
385.71
260,986
Apr 22, 2026
387.50
393.20
384.00
392.05
388.94
231,826
Apr 21, 2026
387.30
396.60
387.30
389.70
386.61
347,095
Apr 20, 2026
386.60
395.75
383.90
385.20
382.14
260,618
Apr 17, 2026
390.00
393.80
383.00
386.75
383.68
616,622
Apr 16, 2026
394.65
396.10
382.65
385.15
382.09
460,615
Apr 15, 2026
386.95
403.00
386.00
388.65
385.57
471,270
Apr 13, 2026
385.00
389.95
376.80
384.10
381.05
238,965
Apr 10, 2026
384.00
391.30
384.00
390.05
386.95
219,595
Apr 9, 2026
384.00
391.80
380.75
382.75
379.71
295,590
Apr 8, 2026
385.00
385.00
375.10
381.35
378.32
346,467
Apr 7, 2026
371.80
376.00
368.00
375.10
372.12
230,815
Apr 6, 2026
363.00
375.00
357.85
374.15
371.18
511,517
Apr 2, 2026
348.95
369.15
339.45
365.25
362.35
588,499
Apr 1, 2026
345.45
354.20
343.80
350.65
347.87
291,453
Mar 30, 2026
349.00
349.00
335.00
338.70
336.01
369,819
Mar 27, 2026
360.90
362.75
343.70
350.65
347.87
542,822
Mar 25, 2026
355.00
366.50
353.70
363.15
360.27
233,246
Mar 24, 2026
352.20
359.90
343.20
353.70
350.89
285,027
Mar 23, 2026
356.95
356.95
342.00
346.10
343.35
265,842
Mar 20, 2026
359.50
369.20
358.30
359.25
356.40
173,414
Mar 19, 2026
360.00
367.60
354.95
356.85
354.02
230,188
Mar 18, 2026
357.00
373.00
353.75
365.20
362.30
588,966
Mar 17, 2026
350.65
359.95
347.25
354.70
351.88
279,653
Mar 16, 2026
342.00
352.75
336.45
350.65
347.87
334,590
Mar 13, 2026
343.15
349.45
334.30
345.10
342.36
644,102
Mar 12, 2026
331.00
358.50
325.25
348.30
345.54
1,223,735
Mar 11, 2026
336.00
342.00
330.40
333.45
330.80
430,620
Mar 10, 2026
333.20
337.45
331.65
335.00
332.34
296,180
Mar 9, 2026
338.00
339.55
328.15
331.40
328.77
210,511
Mar 6, 2026
342.50
350.00
342.00
343.55
340.82
195,724
Mar 5, 2026
340.00
349.00
339.05
345.85
343.11
378,727
Mar 4, 2026
338.10
343.90
331.30
339.90
337.20
482,987
Mar 2, 2026
340.00
351.85
336.00
344.35
341.62
401,925
Feb 27, 2026
355.00
357.60
346.30
351.65
348.86
419,502
Feb 26, 2026
357.00
359.85
348.45
353.20
350.40
421,579
Feb 25, 2026
359.30
365.85
355.10
357.10
354.27
342,795
Feb 24, 2026
370.00
370.75
352.00
357.55
354.71
1,712,256
Feb 23, 2026
375.00
381.00
370.70
375.20
372.22
765,686
Feb 20, 2026
363.00
369.95
360.85
367.90
364.98
310,472
Feb 19, 2026
374.70
379.00
363.00
365.25
362.35
299,950
Feb 18, 2026
377.00
379.50
373.15
377.20
374.21
267,901
Feb 17, 2026
371.00
385.00
371.00
379.50
376.49
421,584
Feb 16, 2026
378.00
383.85
372.50
376.45
373.46
699,347
Feb 13, 2026
360.00
395.65
354.60
385.10
382.04
2,178,374
Feb 12, 2026
359.00
371.50
356.05
366.15
363.24
809,483
Feb 11, 2026
365.45
370.05
356.30
359.00
356.15
656,425
Feb 10, 2026
382.00
382.00
365.00
368.70
365.77
1,289,152
Feb 9, 2026
370.70
393.90
370.70
387.60
384.52
1,687,420
Feb 6, 2026
370.15
381.70
362.75
368.15
365.23
959,934
Feb 5, 2026
369.95
379.10
366.35
374.65
371.68
1,007,261
Feb 4, 2026
360.90
378.00
352.15
371.65
368.70
1,484,462
Feb 3, 2026
384.00
389.00
354.15
359.45
356.60
3,922,837
Feb 2, 2026
333.00
333.70
318.95
326.40
323.81
497,796
Jan 30, 2026
297.05
321.20
294.40
312.35
309.87
2,455,366
Jan 29, 2026
300.90
301.90
292.30
297.25
294.89
406,493
Jan 28, 2026
308.75
314.50
295.70
298.05
295.68
1,108,881
Jan 27, 2026
304.80
313.85
296.65
298.65
296.28
1,174,231
Jan 23, 2026
305.15
306.00
295.05
298.15
295.78
613,273
Jan 22, 2026
310.00
312.80
300.60
302.40
300.00
362,075
Jan 21, 2026
290.00
308.20
289.35
306.60
304.17
494,648
Jan 20, 2026
294.10
298.10
291.35
292.65
290.33
375,874
Jan 19, 2026
296.00
299.00
292.20
294.35
292.01
141,363
Jan 16, 2026
305.00
306.60
295.30
298.60
296.23
124,441
Jan 15, 2026
305.05
305.05
305.05
305.05
302.63
-
Jan 14, 2026
300.10
305.90
297.15
305.05
302.63
147,559
Jan 13, 2026
295.80
303.40
290.40
301.65
299.26
306,145
Jan 12, 2026
296.70
299.30
286.00
292.85
290.53
232,009
Jan 9, 2026
299.00
302.00
290.80
296.00
293.65
400,841
Jan 8, 2026
310.00
317.90
298.30
300.35
297.97
548,778
Jan 7, 2026
310.00
315.45
308.40
309.80
307.34
156,342
Jan 6, 2026
317.10
317.70
310.00
311.50
309.03
174,000
Jan 5, 2026
319.00
320.95
315.75
317.75
315.23
197,822
Jan 2, 2026
318.15
320.25
316.50
318.35
315.82
108,491
Jan 1, 2026
316.40
319.90
315.80
318.65
316.12
86,972
Dec 31, 2025
312.20
318.30
312.00
317.05
314.53
280,163
Dec 30, 2025
307.50
317.15
306.05
312.85
310.37
268,736
Dec 29, 2025
309.10
311.35
306.85
308.75
306.30
174,831
Dec 26, 2025
316.95
316.95
309.25
310.50
308.04
246,771
Dec 24, 2025
317.80
318.95
313.00
313.90
311.41
245,529
Dec 23, 2025
321.15
322.05
316.50
317.85
315.33
144,759
Dec 22, 2025
321.90
321.90
316.00
319.95
317.41
292,415
Dec 19, 2025
311.65
322.00
310.65
319.70
317.16
398,353
Dec 18, 2025
314.00
315.00
307.95
308.85
306.40
160,893
Dec 17, 2025
317.00
319.40
313.45
315.05
312.55
101,194
Dec 16, 2025
322.00
323.00
313.75
317.50
314.98
348,494
Dec 15, 2025
318.15
325.70
316.20
322.00
319.44
254,159
Dec 12, 2025
326.00
327.05
315.15
318.15
315.62
516,963
Dec 11, 2025
323.95
328.00
321.05
325.25
322.67
114,777
Dec 10, 2025
329.00
332.20
322.20
323.55
320.98
217,622
Dec 9, 2025
324.35
329.40
316.75
327.25
324.65
233,490
Dec 8, 2025
333.45
333.45
318.25
324.35
321.78
254,093
Dec 5, 2025
337.95
338.95
327.35
331.80
329.17
238,929
Dec 4, 2025
341.00
344.25
337.40
337.90
335.22
160,287
Dec 3, 2025
341.00
344.00
338.80
342.35
339.63
337,669
Dec 2, 2025
344.50
348.30
339.15
341.40
338.69
284,886
Dec 1, 2025
352.95
354.90
341.80
345.45
342.71
221,778
Nov 28, 2025
355.50
356.90
350.70
352.50
349.70
361,609
Nov 27, 2025
361.00
362.90
350.15
355.95
353.13
927,426
Nov 26, 2025
357.05
361.60
353.60
359.90
357.04
285,274
Nov 25, 2025
361.00
362.00
353.65
357.05
354.22
238,622
Nov 24, 2025
348.00
361.00
346.40
359.50
356.65
563,320
Nov 21, 2025
355.00
355.90
347.05
347.90
345.14
260,239
Nov 20, 2025
359.00
360.00
353.10
358.50
355.65
542,096
Nov 19, 2025
352.50
358.00
345.20
356.95
354.12
1,257,929
Nov 18, 2025
336.00
347.90
331.60
346.35
343.60
768,444
Nov 17, 2025
337.90
340.95
334.35
335.05
332.39
238,479
Nov 14, 2025
344.00
347.40
335.00
336.40
333.73
317,680
Nov 13, 2025
333.20
349.90
331.10
344.20
341.47
972,054
Nov 12, 2025
325.80
333.90
325.80
332.55
329.91
336,967
Nov 11, 2025
332.00
333.30
320.00
325.10
322.52
793,900
Nov 10, 2025
333.10
340.00
320.70
331.35
328.72
656,334
Nov 7, 2025
308.70
333.00
299.20
328.30
325.69
3,334,495
Nov 6, 2025
317.40
319.85
308.40
309.95
307.49
259,812
Nov 4, 2025
320.00
323.20
315.00
316.45
313.94
638,255
Nov 3, 2025
317.25
324.20
317.25
320.10
317.56
129,777
