Arvind Fashions Limited (NSE:ARVINDFASN)
India
· Delayed Price · Currency is INR 442.65
-1.80 (-0.40%)
Apr 29, 2026, 3:30 PM IST
Arvind Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 445.40 | 449.95 | 431.00 | 442.65 | 442.65 | -0.40% | 469,474 |
| Apr 28, 2026 | 453.50 | 459.25 | 442.80 | 444.45 | 444.45 | -1.81% | 203,633 |
| Apr 27, 2026 | 449.75 | 459.50 | 446.55 | 452.65 | 452.65 | 0.64% | 208,482 |
| Apr 24, 2026 | 460.00 | 460.00 | 446.00 | 449.75 | 449.75 | -1.56% | 338,925 |
| Apr 23, 2026 | 471.80 | 472.15 | 453.50 | 456.90 | 456.90 | -3.16% | 222,600 |
| Apr 22, 2026 | 470.80 | 475.00 | 468.50 | 471.80 | 471.80 | -0.73% | 182,060 |
| Apr 21, 2026 | 465.90 | 476.00 | 461.65 | 475.25 | 475.25 | 1.92% | 304,777 |
| Apr 20, 2026 | 469.05 | 472.00 | 458.75 | 466.30 | 466.30 | -1.34% | 167,547 |
| Apr 17, 2026 | 471.15 | 479.85 | 469.20 | 472.65 | 472.65 | -0.24% | 240,918 |
| Apr 16, 2026 | 486.00 | 487.25 | 465.55 | 473.80 | 473.80 | -1.93% | 141,445 |
| Apr 15, 2026 | 480.50 | 486.95 | 477.00 | 483.10 | 483.10 | 0.83% | 131,103 |
| Apr 13, 2026 | 475.35 | 480.85 | 461.15 | 479.10 | 479.10 | -0.50% | 154,154 |
| Apr 10, 2026 | 458.75 | 484.40 | 456.95 | 481.50 | 481.50 | 4.96% | 272,995 |
| Apr 9, 2026 | 459.15 | 470.00 | 455.30 | 458.75 | 458.75 | -0.09% | 112,961 |
| Apr 8, 2026 | 450.00 | 462.35 | 434.35 | 459.15 | 459.15 | 7.10% | 190,815 |
| Apr 7, 2026 | 441.00 | 450.40 | 427.15 | 428.70 | 428.70 | -2.81% | 146,597 |
| Apr 6, 2026 | 435.70 | 444.00 | 421.30 | 441.10 | 441.10 | 0.75% | 203,453 |
| Apr 2, 2026 | 406.95 | 447.00 | 395.10 | 437.80 | 437.80 | 6.43% | 611,834 |
| Apr 1, 2026 | 405.00 | 419.90 | 395.15 | 411.35 | 411.35 | 1.95% | 242,061 |
| Mar 30, 2026 | 380.00 | 414.40 | 366.20 | 403.50 | 403.50 | 5.50% | 878,937 |
| Mar 27, 2026 | 394.15 | 398.00 | 378.00 | 382.45 | 382.45 | -4.38% | 261,942 |
| Mar 25, 2026 | 385.70 | 412.45 | 376.00 | 399.95 | 399.95 | 1.85% | 336,825 |
| Mar 24, 2026 | 384.90 | 398.50 | 382.00 | 392.70 | 392.70 | 3.74% | 182,300 |
| Mar 23, 2026 | 388.80 | 392.10 | 375.00 | 378.55 | 378.55 | -4.58% | 119,789 |
| Mar 20, 2026 | 407.00 | 416.40 | 395.00 | 396.70 | 396.70 | -1.99% | 188,494 |
| Mar 19, 2026 | 400.25 | 409.65 | 397.20 | 404.75 | 404.75 | -1.10% | 165,266 |
| Mar 18, 2026 | 394.60 | 411.90 | 391.75 | 409.25 | 409.25 | 3.71% | 137,885 |
| Mar 17, 2026 | 384.25 | 398.55 | 376.85 | 394.60 | 394.60 | 3.62% | 177,192 |
| Mar 16, 2026 | 381.00 | 389.85 | 370.50 | 380.80 | 380.80 | -0.59% | 189,492 |
| Mar 13, 2026 | 393.35 | 393.55 | 375.75 | 383.05 | 383.05 | -2.62% | 239,491 |
| Mar 12, 2026 | 400.30 | 400.30 | 388.40 | 393.35 | 393.35 | -1.74% | 191,991 |
| Mar 11, 2026 | 412.95 | 415.80 | 397.00 | 400.30 | 400.30 | -2.98% | 319,210 |
| Mar 10, 2026 | 409.65 | 422.00 | 404.70 | 412.60 | 412.60 | 1.33% | 159,485 |
| Mar 9, 2026 | 423.80 | 428.55 | 403.50 | 407.20 | 407.20 | -4.79% | 115,370 |
| Mar 6, 2026 | 424.80 | 432.50 | 423.30 | 427.70 | 427.70 | 0.12% | 77,586 |
| Mar 5, 2026 | 430.50 | 434.65 | 420.05 | 427.20 | 427.20 | -0.79% | 77,219 |
| Mar 4, 2026 | 430.00 | 436.15 | 421.70 | 430.60 | 430.60 | -2.15% | 221,862 |
| Mar 2, 2026 | 429.05 | 441.25 | 424.95 | 440.05 | 440.05 | -0.03% | 166,603 |
| Feb 27, 2026 | 437.05 | 458.20 | 428.30 | 440.20 | 440.20 | 0.86% | 347,039 |
| Feb 26, 2026 | 439.55 | 442.65 | 434.10 | 436.45 | 436.45 | -0.71% | 106,687 |
| Feb 25, 2026 | 444.50 | 447.05 | 436.35 | 439.55 | 439.55 | -1.11% | 100,351 |
| Feb 24, 2026 | 454.25 | 455.00 | 441.10 | 444.50 | 444.50 | -2.16% | 138,083 |
| Feb 23, 2026 | 457.85 | 461.30 | 450.85 | 454.30 | 454.30 | 0.34% | 141,774 |
| Feb 20, 2026 | 467.65 | 470.50 | 448.35 | 452.75 | 452.75 | -3.42% | 272,844 |
| Feb 19, 2026 | 479.20 | 480.85 | 465.00 | 468.80 | 468.80 | -2.16% | 53,295 |
| Feb 18, 2026 | 481.55 | 488.90 | 477.00 | 479.15 | 479.15 | -0.69% | 90,316 |
| Feb 17, 2026 | 478.85 | 483.10 | 475.50 | 482.50 | 482.50 | 0.77% | 69,752 |
| Feb 16, 2026 | 482.05 | 485.35 | 476.50 | 478.80 | 478.80 | -0.86% | 65,931 |
| Feb 13, 2026 | 480.50 | 492.30 | 474.00 | 482.95 | 482.95 | -0.19% | 163,512 |
| Feb 12, 2026 | 481.95 | 486.20 | 472.10 | 483.85 | 483.85 | 0.67% | 203,798 |
| Feb 11, 2026 | 496.60 | 497.95 | 476.95 | 480.65 | 480.65 | -2.75% | 161,848 |
| Feb 10, 2026 | 482.95 | 500.15 | 482.80 | 494.25 | 494.25 | 1.48% | 215,255 |
| Feb 9, 2026 | 490.00 | 493.90 | 480.70 | 487.05 | 487.05 | 0.68% | 148,210 |
| Feb 6, 2026 | 489.55 | 489.60 | 476.50 | 483.75 | 483.75 | -1.18% | 97,293 |
| Feb 5, 2026 | 500.00 | 500.95 | 488.20 | 489.55 | 489.55 | -2.32% | 124,592 |
| Feb 4, 2026 | 496.85 | 502.40 | 491.20 | 501.20 | 501.20 | 1.11% | 112,810 |
| Feb 3, 2026 | 507.80 | 514.20 | 490.00 | 495.70 | 495.70 | 4.74% | 789,712 |
| Feb 2, 2026 | 460.20 | 474.85 | 456.95 | 473.25 | 473.25 | 2.82% | 211,389 |
| Feb 1, 2026 | 470.75 | 479.60 | 447.05 | 460.25 | 460.25 | -2.23% | 175,788 |
| Jan 30, 2026 | 455.00 | 477.00 | 452.65 | 470.75 | 470.75 | 3.93% | 351,952 |
| Jan 29, 2026 | 443.15 | 455.00 | 433.15 | 452.95 | 452.95 | 1.71% | 172,000 |
| Jan 28, 2026 | 430.00 | 449.00 | 421.80 | 445.35 | 445.35 | 4.11% | 877,446 |
| Jan 27, 2026 | 437.85 | 439.00 | 424.80 | 427.75 | 427.75 | -2.06% | 243,276 |
| Jan 23, 2026 | 451.00 | 463.65 | 433.00 | 436.75 | 436.75 | -2.83% | 416,030 |
| Jan 22, 2026 | 433.00 | 454.25 | 433.00 | 449.45 | 449.45 | 3.29% | 302,018 |
| Jan 21, 2026 | 437.05 | 438.70 | 421.80 | 435.15 | 435.15 | -0.92% | 414,832 |
| Jan 20, 2026 | 446.00 | 448.00 | 435.00 | 439.20 | 439.20 | -2.05% | 570,050 |
| Jan 19, 2026 | 445.00 | 453.20 | 424.80 | 448.40 | 448.40 | -2.75% | 1,215,616 |
| Jan 16, 2026 | 465.00 | 466.95 | 450.30 | 461.10 | 461.10 | -0.04% | 313,025 |
| Jan 14, 2026 | 465.80 | 469.60 | 458.00 | 461.30 | 461.30 | -1.86% | 200,333 |
| Jan 13, 2026 | 472.30 | 475.20 | 460.85 | 470.05 | 470.05 | -1.04% | 158,698 |
| Jan 12, 2026 | 474.00 | 476.25 | 457.80 | 475.00 | 475.00 | -0.08% | 166,277 |
| Jan 9, 2026 | 488.00 | 488.95 | 471.00 | 475.40 | 475.40 | -2.84% | 194,797 |
| Jan 8, 2026 | 494.30 | 494.35 | 484.45 | 489.30 | 489.30 | -0.63% | 140,703 |
| Jan 7, 2026 | 494.25 | 495.00 | 488.90 | 492.40 | 492.40 | -0.37% | 152,734 |
| Jan 6, 2026 | 505.65 | 508.25 | 492.25 | 494.25 | 494.25 | -2.73% | 161,361 |
| Jan 5, 2026 | 509.00 | 512.70 | 503.55 | 508.10 | 508.10 | -0.48% | 291,462 |
| Jan 2, 2026 | 505.00 | 511.35 | 502.10 | 510.55 | 510.55 | 0.51% | 123,260 |
| Jan 1, 2026 | 499.00 | 514.85 | 498.95 | 507.95 | 507.95 | 1.76% | 96,572 |
| Dec 31, 2025 | 506.10 | 510.90 | 488.30 | 499.15 | 499.15 | -1.79% | 168,858 |
| Dec 30, 2025 | 514.90 | 516.00 | 505.70 | 508.25 | 508.25 | -0.88% | 99,881 |
| Dec 29, 2025 | 512.70 | 519.20 | 507.90 | 512.75 | 512.75 | -0.88% | 116,984 |
| Dec 26, 2025 | 516.00 | 523.00 | 511.05 | 517.30 | 517.30 | 0.25% | 117,188 |
| Dec 24, 2025 | 518.95 | 530.50 | 513.10 | 516.00 | 516.00 | 0.02% | 199,731 |
| Dec 23, 2025 | 503.55 | 521.00 | 501.55 | 515.90 | 515.90 | 2.52% | 241,271 |
| Dec 22, 2025 | 513.35 | 514.45 | 501.65 | 503.20 | 503.20 | -1.89% | 243,366 |
| Dec 19, 2025 | 500.20 | 517.00 | 498.50 | 512.90 | 512.90 | 2.62% | 175,148 |
| Dec 18, 2025 | 506.05 | 510.10 | 495.95 | 499.80 | 499.80 | -1.41% | 258,526 |
| Dec 17, 2025 | 514.90 | 517.50 | 504.55 | 506.95 | 506.95 | -1.24% | 183,505 |
| Dec 16, 2025 | 519.75 | 521.00 | 508.65 | 513.30 | 513.30 | 3.50% | 1,034,916 |
| Dec 15, 2025 | 490.75 | 498.80 | 488.65 | 495.95 | 495.95 | 0.64% | 195,076 |
| Dec 12, 2025 | 484.00 | 495.00 | 484.00 | 492.80 | 492.80 | 1.50% | 86,835 |
| Dec 11, 2025 | 483.05 | 490.90 | 480.00 | 485.50 | 485.50 | 1.15% | 97,419 |
| Dec 10, 2025 | 489.95 | 494.45 | 477.90 | 480.00 | 480.00 | -0.83% | 134,083 |
| Dec 9, 2025 | 466.90 | 487.00 | 463.50 | 484.00 | 484.00 | 2.91% | 131,785 |
| Dec 8, 2025 | 493.00 | 495.45 | 464.55 | 470.30 | 470.30 | -3.90% | 219,969 |
| Dec 5, 2025 | 491.15 | 492.80 | 479.10 | 489.40 | 489.40 | -0.79% | 101,529 |
| Dec 4, 2025 | 487.55 | 495.05 | 486.05 | 493.30 | 493.30 | 1.60% | 84,090 |
| Dec 3, 2025 | 490.05 | 494.50 | 478.25 | 485.55 | 485.55 | -0.69% | 143,721 |
| Dec 2, 2025 | 502.20 | 505.00 | 483.40 | 488.90 | 488.90 | -2.79% | 207,774 |