NSE - Free Realtime Quote
INR
Arvind SmartSpaces Limited (ARVSMART.NS)
602.00
-7.50
(-1.23%)
As of 1:50:14 PM GMT+5:30. Market Open.
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 9, 2026
609.85
609.85
592.60
602.00
602.00
20,188
Nov 6, 2026
605.00
608.85
582.05
606.50
606.50
104,807
Nov 5, 2026
605.95
615.00
598.35
611.80
611.80
63,218
Nov 4, 2026
576.45
604.85
574.50
598.35
598.35
101,376
Nov 3, 2026
577.90
583.90
571.15
574.50
574.50
16,219
Nov 2, 2026
564.20
580.50
564.20
577.20
577.20
31,725
Oct 30, 2026
584.00
584.00
560.00
563.85
563.85
44,802
Oct 29, 2026
588.55
590.80
583.45
586.35
586.35
13,777
Oct 28, 2026
583.00
591.70
572.65
588.55
588.55
23,574
Oct 27, 2026
570.30
586.40
570.30
583.05
583.05
20,652
Oct 26, 2026
556.00
578.00
553.35
575.50
575.50
37,611
Oct 23, 2026
582.80
589.55
561.05
566.95
566.95
77,047
Oct 22, 2026
588.20
593.00
583.05
590.50
590.50
26,445
Oct 21, 2026
598.90
609.00
586.05
592.70
592.70
111,644
Oct 19, 2026
608.00
609.35
596.20
598.90
598.90
19,428
Oct 16, 2026
611.30
615.50
603.60
610.75
610.75
69,741
Oct 15, 2026
608.05
618.05
601.20
611.30
611.30
91,626
Oct 14, 2026
599.25
619.70
592.85
608.05
608.05
111,614
Oct 13, 2026
609.85
609.85
591.05
604.75
604.75
81,257
Oct 12, 2026
593.80
611.70
590.00
605.40
605.40
60,075
Oct 9, 2026
607.05
608.95
591.40
598.20
598.20
81,744
Oct 8, 2026
609.25
624.00
600.00
608.50
608.50
62,833
Oct 7, 2026
600.45
618.45
597.20
612.50
612.50
102,437
Oct 6, 2026
579.90
606.00
576.65
603.80
603.80
61,916
Oct 5, 2026
592.50
598.15
573.00
580.25
580.25
88,014
Oct 1, 2026
601.75
603.90
585.15
592.50
592.50
55,885
Sep 30, 2026
615.80
615.80
596.65
601.75
601.75
40,388
Sep 29, 2026
612.95
621.90
606.20
609.70
609.70
78,068
Sep 28, 2026
616.95
629.60
600.00
615.75
615.75
188,147
Sep 25, 2026
628.80
632.95
609.10
614.05
614.05
96,516
Sep 24, 2026
630.00
637.90
618.55
622.75
622.75
168,728
Sep 23, 2026
625.00
668.80
606.05
634.05
634.05
6,650,986
Sep 22, 2026
574.40
592.00
569.10
588.20
588.20
71,059
Sep 21, 2026
554.00
594.00
550.50
574.40
574.40
70,686
Sep 18, 2026
553.45
562.80
540.35
550.10
550.10
118,593
Sep 17, 2026
550.00
560.15
548.05
553.45
553.45
32,980
Sep 16, 2026
564.15
564.20
546.05
549.20
549.20
106,214
Sep 15, 2026
581.00
586.10
554.10
564.15
564.15
232,819
Sep 11, 2026
595.45
602.90
585.15
598.05
598.05
60,418
Sep 10, 2026
606.50
610.00
595.00
597.05
597.05
42,075
Sep 9, 2026
626.00
628.50
603.15
605.25
605.25
69,778
Sep 8, 2026
648.20
653.55
626.00
629.65
629.65
40,077
Sep 7, 2026
643.70
652.00
640.00
646.80
646.80
27,106
Sep 4, 2026
645.60
653.80
640.05
642.50
642.50
28,414
Sep 3, 2026
644.95
648.95
635.55
639.00
639.00
23,247
Sep 2, 2026
650.20
656.00
638.75
642.40
642.40
79,766
Sep 1, 2026
670.30
670.30
652.00
656.00
656.00
46,238
Aug 31, 2026
660.05
669.90
645.00
665.55
665.55
66,987
Aug 28, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
652.65
668.00
646.00
661.40
661.40
88,204
Aug 27, 2026
671.00
677.95
648.60
652.65
650.40
123,741
Aug 26, 2026
681.65
696.35
663.65
670.70
668.39
72,270
Aug 25, 2026
698.55
699.95
681.00
683.75
681.39
52,859
Aug 24, 2026
677.00
707.85
669.05
694.85
692.45
320,191
Aug 21, 2026
660.00
670.20
653.55
667.00
664.70
73,088
Aug 20, 2026
662.60
671.45
651.55
659.10
656.83
60,812
Aug 19, 2026
668.15
673.95
660.60
662.60
660.32
49,923
Aug 18, 2026
667.95
676.95
651.10
665.55
663.26
84,696
Aug 17, 2026
655.00
679.60
654.00
670.35
668.04
125,853
Aug 14, 2026
667.40
671.20
653.00
655.60
653.34
72,163
Aug 13, 2026
667.00
680.00
656.00
663.15
660.86
162,289
Aug 12, 2026
650.00
667.00
644.00
665.55
663.26
261,613
Aug 11, 2026
658.00
658.85
635.00
636.40
634.21
121,093
Aug 10, 2026
650.75
684.75
649.15
658.95
656.68
1,145,511
Aug 7, 2026
595.60
693.80
595.60
650.75
648.51
6,910,360
Aug 6, 2026
598.00
605.85
590.70
603.30
601.22
29,048
Aug 5, 2026
610.00
613.95
593.60
596.30
594.24
12,741
Aug 4, 2026
607.55
615.00
599.95
604.20
602.12
59,929
Aug 3, 2026
595.90
604.45
595.90
600.65
598.58
16,680
Jul 31, 2026
594.45
596.25
590.50
592.55
590.51
8,704
Jul 30, 2026
598.55
599.20
590.00
594.45
592.40
13,277
Jul 29, 2026
593.60
603.90
593.50
599.50
597.43
17,733
Jul 28, 2026
595.80
601.10
590.20
593.00
590.96
11,638
Jul 27, 2026
608.80
612.00
595.05
599.70
597.63
18,714
Jul 24, 2026
592.20
637.90
587.30
608.80
606.70
127,890
Jul 23, 2026
599.10
600.00
586.65
591.05
589.01
12,220
Jul 22, 2026
591.80
601.90
579.55
600.00
597.93
55,556
Jul 21, 2026
597.55
604.00
586.35
589.45
587.42
25,403
Jul 20, 2026
605.30
605.70
595.00
597.70
595.64
11,387
Jul 17, 2026
596.30
605.50
596.00
602.30
600.22
17,432
Jul 16, 2026
601.55
605.70
598.00
599.20
597.13
14,065
Jul 15, 2026
609.00
613.80
601.15
604.90
602.81
13,587
Jul 14, 2026
619.00
620.00
606.60
609.80
607.70
26,894
Jul 13, 2026
610.05
621.00
606.60
615.10
612.98
45,344
Jul 10, 2026
618.00
618.00
608.05
612.50
610.39
19,666
Jul 9, 2026
602.60
610.00
598.55
609.10
607.00
18,800
Jul 8, 2026
605.05
618.00
595.15
599.40
597.33
45,558
Jul 7, 2026
609.00
614.00
607.00
607.25
605.16
16,190
Jul 6, 2026
610.00
615.60
607.00
608.55
606.45
30,926
Jul 3, 2026
599.90
614.10
597.50
610.25
608.15
53,359
Jul 2, 2026
597.00
607.00
595.20
597.50
595.44
17,742
Jul 1, 2026
604.65
608.95
594.10
597.15
595.09
16,624
Jun 30, 2026
592.90
604.00
591.95
600.65
598.58
22,781
Jun 29, 2026
599.00
603.45
591.60
596.15
594.09
15,663
Jun 25, 2026
611.00
614.00
598.50
600.35
598.28
26,693
Jun 24, 2026
607.05
610.60
603.20
608.05
605.95
17,455
Jun 23, 2026
610.65
616.00
605.00
607.35
605.26
37,085
Jun 22, 2026
614.95
618.00
606.30
612.20
610.09
48,218
Jun 19, 2026
608.90
614.90
605.25
610.70
608.59
36,917
Jun 18, 2026
616.45
617.45
606.55
609.65
607.55
64,823
Jun 17, 2026
604.00
628.80
596.00
616.45
614.32
293,992
Jun 16, 2026
622.80
656.70
595.65
604.30
602.22
3,828,197
Jun 15, 2026
590.95
600.45
583.05
594.65
592.60
39,769
Jun 12, 2026
569.00
575.55
557.50
573.90
571.92
10,686
Jun 11, 2026
573.00
574.85
560.00
561.85
559.91
16,205
Jun 10, 2026
579.00
587.65
572.00
574.35
572.37
16,509
Jun 9, 2026
584.60
584.60
575.40
579.35
577.35
10,907
Jun 8, 2026
575.00
583.90
558.30
579.25
577.25
34,307
Jun 5, 2026
585.05
591.00
581.65
584.60
582.58
14,473
Jun 4, 2026
583.05
597.95
581.20
584.40
582.39
27,577
Jun 3, 2026
591.55
591.95
583.55
586.10
584.08
11,878
Jun 2, 2026
573.00
599.10
573.00
594.50
592.45
36,326
Jun 1, 2026
599.00
601.95
572.80
575.90
573.91
76,422
May 29, 2026
609.00
609.95
588.70
594.10
592.05
29,387
May 27, 2026
618.45
618.45
604.10
608.25
606.15
24,716
May 26, 2026
608.10
620.00
608.10
616.90
614.77
29,437
May 25, 2026
620.00
625.10
606.00
608.90
606.80
42,637
May 22, 2026
615.05
632.60
615.05
618.50
616.37
58,197
May 21, 2026
616.00
659.00
611.30
615.05
612.93
1,135,051
May 20, 2026
585.05
606.00
584.55
602.60
600.52
40,099
May 19, 2026
586.90
604.00
580.95
589.50
587.47
23,914
May 18, 2026
581.00
589.35
568.10
583.50
581.49
40,597
May 15, 2026
609.85
609.85
588.00
589.85
587.82
20,858
May 14, 2026
599.95
609.40
588.00
601.55
599.48
28,466
May 13, 2026
592.25
598.90
587.55
593.05
591.01
19,364
May 12, 2026
627.00
627.00
588.35
592.25
590.21
48,618
May 11, 2026
632.00
638.40
622.25
626.10
623.94
34,620
May 8, 2026
643.05
652.00
632.00
633.70
631.52
25,889
May 7, 2026
641.90
649.00
632.10
646.30
644.07
56,336
May 6, 2026
636.95
639.90
624.20
637.30
635.10
52,847
May 5, 2026
630.05
635.00
622.20
629.45
627.28
36,272
May 4, 2026
624.10
635.00
620.70
631.00
628.82
61,128
Apr 30, 2026
624.05
625.95
613.90
617.95
615.82
30,459
Apr 29, 2026
630.75
631.95
621.10
624.10
621.95
21,216
Apr 28, 2026
633.00
635.00
622.50
630.75
628.58
43,638
Apr 27, 2026
593.00
634.80
593.00
631.85
629.67
121,133
Apr 24, 2026
601.40
602.25
587.30
601.20
599.13
45,819
Apr 23, 2026
601.90
614.00
594.55
599.80
597.73
72,487
Apr 22, 2026
592.50
607.30
591.00
603.55
601.47
31,924
Apr 21, 2026
594.90
600.60
590.60
592.30
590.26
25,725
Apr 20, 2026
606.30
606.30
591.15
594.95
592.90
27,884
Apr 17, 2026
603.00
609.75
598.45
600.75
598.68
33,939
Apr 16, 2026
601.30
607.90
590.00
605.95
603.86
90,307
Apr 15, 2026
592.00
614.00
586.65
605.55
603.46
223,657
Apr 13, 2026
580.00
597.85
572.20
587.05
585.03
54,403
Apr 10, 2026
589.00
602.80
586.75
596.40
594.34
184,679
Apr 9, 2026
595.00
612.40
572.55
587.50
585.47
1,630,691
Apr 8, 2026
563.00
618.45
556.10
587.85
585.82
7,714,248
Apr 7, 2026
526.00
540.70
523.30
529.45
527.62
29,607
Apr 6, 2026
528.05
535.00
519.45
523.85
522.04
50,712
Apr 2, 2026
520.05
530.00
514.00
528.05
526.23
24,723
Apr 1, 2026
534.00
535.00
518.00
528.65
526.83
42,243
Mar 30, 2026
512.00
512.00
499.00
502.30
500.57
114,613
Mar 27, 2026
515.05
519.95
502.00
516.65
514.87
95,631
Mar 25, 2026
519.60
532.55
519.00
521.30
519.50
39,794
Mar 24, 2026
520.00
527.40
510.00
517.00
515.22
48,039
Mar 23, 2026
525.60
526.65
504.00
513.05
511.28
83,796
Mar 20, 2026
525.00
540.00
525.00
534.20
532.36
46,983
Mar 19, 2026
544.20
547.40
521.00
525.50
523.69
42,582
Mar 18, 2026
530.05
555.00
530.05
548.50
546.61
56,875
Mar 17, 2026
535.00
550.35
531.25
533.60
531.76
43,408
Mar 16, 2026
527.65
544.75
523.65
539.05
537.19
77,094
Mar 13, 2026
533.80
571.95
520.30
533.65
531.81
278,533
Mar 12, 2026
514.00
540.90
502.10
537.50
535.65
144,935
Mar 11, 2026
525.00
541.70
512.30
518.60
516.81
408,013
Mar 10, 2026
538.50
577.70
520.00
530.95
529.12
4,532,695
Mar 9, 2026
500.00
505.00
486.80
501.35
499.62
78,917
Mar 6, 2026
510.50
517.00
503.70
507.80
506.05
21,304
Mar 5, 2026
509.30
515.00
507.00
510.00
508.24
17,384
Mar 4, 2026
510.05
516.20
505.20
509.30
507.54
30,888
Mar 2, 2026
533.00
541.95
511.55
516.20
514.42
56,962
Feb 27, 2026
536.20
551.00
525.00
546.95
545.06
44,193
Feb 26, 2026
533.00
538.50
522.05
532.55
530.71
41,426
Feb 25, 2026
529.65
541.00
526.00
534.75
532.91
57,828
Feb 24, 2026
559.95
579.00
522.00
532.05
530.22
516,443
Feb 23, 2026
570.85
570.85
552.30
556.20
554.28
14,986
Feb 20, 2026
546.30
584.70
542.00
570.85
568.88
27,676
Feb 19, 2026
563.15
570.95
547.00
549.00
547.11
16,352
Feb 18, 2026
569.80
574.00
554.65
559.80
557.87
46,631
Feb 17, 2026
541.70
563.45
535.10
552.45
550.55
42,423
Feb 16, 2026
552.75
552.75
531.55
541.70
539.83
51,329
Feb 13, 2026
569.85
569.85
545.60
552.75
550.84
28,172
Feb 12, 2026
587.20
587.20
566.65
570.75
568.78
15,439
Feb 11, 2026
590.00
604.95
580.00
581.20
579.20
29,469
Feb 10, 2026
613.20
617.60
600.00
604.55
602.47
26,488
Feb 9, 2026
593.60
611.00
587.00
609.20
607.10
38,355
Feb 6, 2026
581.25
599.00
570.05
593.60
591.55
34,343
Feb 5, 2026
575.00
589.00
575.00
583.65
581.64
25,115
Feb 4, 2026
564.95
587.60
555.60
586.00
583.98
36,020
Feb 3, 2026
540.00
570.00
530.00
560.45
558.52
39,618
Feb 2, 2026
525.05
529.60
520.00
526.50
524.68
11,199
Jan 30, 2026
533.30
535.55
525.85
531.90
530.07
7,414
Jan 29, 2026
543.95
543.95
523.00
533.30
531.46
27,485
Jan 28, 2026
541.55
547.00
528.00
537.20
535.35
27,660
Jan 27, 2026
514.50
548.90
514.50
541.55
539.68
44,391
Jan 23, 2026
506.05
529.00
504.50
522.35
520.55
41,084
Jan 22, 2026
517.85
523.00
504.00
509.25
507.49
27,977
Jan 21, 2026
525.85
525.85
507.05
517.85
516.06
38,541
Jan 20, 2026
545.00
551.60
520.00
525.95
524.14
35,213
Jan 19, 2026
564.00
564.70
547.05
549.35
547.46
23,459
Jan 16, 2026
577.00
579.65
560.40
564.25
562.30
17,625
Jan 15, 2026
576.65
576.65
576.65
576.65
574.66
-
Jan 14, 2026
571.00
584.00
551.25
576.65
574.66
79,053
Jan 13, 2026
576.60
580.95
570.35
572.90
570.92
11,842
Jan 12, 2026
576.10
587.40
569.20
579.95
577.95
38,001
Jan 9, 2026
582.55
592.80
580.00
589.95
587.92
22,955
Jan 8, 2026
585.25
594.65
578.20
591.40
589.36
27,639
Jan 7, 2026
582.30
597.10
582.30
591.15
589.11
18,583
Jan 6, 2026
588.25
589.95
581.55
587.05
585.03
28,400
Jan 5, 2026
598.70
599.05
589.00
590.05
588.02
12,288
Jan 2, 2026
592.00
598.35
591.00
594.30
592.25
12,664
Jan 1, 2026
593.00
599.40
588.65
596.25
594.19
8,559
Dec 31, 2025
602.65
614.50
587.25
591.15
589.11
31,786
Dec 30, 2025
599.15
611.50
590.70
605.70
603.61
18,145
Dec 29, 2025
602.35
604.00
585.10
601.85
599.78
55,536
Dec 26, 2025
607.60
607.60
598.05
600.25
598.18
18,526
Dec 24, 2025
611.95
615.95
605.20
607.60
605.51
12,003
Dec 23, 2025
620.00
620.00
606.05
615.00
612.88
22,993
Dec 22, 2025
611.00
625.00
601.70
615.35
613.23
34,614
Dec 19, 2025
601.10
617.40
586.10
603.60
601.52
54,562
Dec 18, 2025
604.90
604.90
572.55
601.75
599.68
64,113
Dec 17, 2025
602.30
604.70
590.10
600.45
598.38
33,349
Dec 16, 2025
596.45
609.00
591.30
605.35
603.26
185,633
Dec 15, 2025
594.10
594.10
585.00
586.45
584.43
16,999
Dec 12, 2025
585.45
598.95
585.45
595.60
593.55
18,657
Dec 11, 2025
592.35
595.30
583.10
585.50
583.48
17,388
Dec 10, 2025
590.00
594.95
582.00
592.35
590.31
22,450
Dec 9, 2025
592.00
595.10
570.00
585.85
583.83
29,383
Dec 8, 2025
604.65
608.05
592.10
597.25
595.19
24,280
Dec 5, 2025
600.90
609.00
595.80
604.65
602.57
10,127
Dec 4, 2025
597.00
606.00
591.75
603.90
601.82
26,265
Dec 3, 2025
609.50
609.50
597.30
599.55
597.48
10,939
Dec 2, 2025
610.15
614.00
601.20
611.70
609.59
36,858
Dec 1, 2025
607.95
613.00
594.00
610.15
608.05
131,284
Nov 28, 2025
582.60
597.45
575.10
594.10
592.05
35,147
Nov 27, 2025
575.85
583.30
573.00
575.50
573.52
25,248
Nov 26, 2025
585.00
585.00
575.00
575.85
573.86
31,307
Nov 25, 2025
581.05
587.00
568.35
579.60
577.60
35,818
Nov 24, 2025
588.75
589.65
576.10
580.65
578.65
21,624
Nov 21, 2025
594.00
595.95
585.00
590.60
588.56
13,674
Nov 20, 2025
589.30
593.80
582.25
590.05
588.02
34,720
Nov 19, 2025
580.00
597.20
578.00
591.00
588.96
37,283
Nov 18, 2025
602.90
605.00
580.00
582.35
580.34
70,879
Nov 17, 2025
610.05
610.15
599.00
601.65
599.58
74,366
Nov 14, 2025
614.90
614.90
604.80
607.40
605.31
11,392
Nov 13, 2025
610.50
611.00
604.30
608.30
606.20
16,092
Nov 12, 2025
605.55
611.00
600.00
607.50
605.41
28,323
Nov 11, 2025
615.50
615.50
595.40
605.55
603.46
67,526
Nov 10, 2025
620.00
620.65
605.05
615.50
613.38
41,183
