Arvind Port and Infra Limited (NSE:ARVINDPORT)
India
· Delayed Price · Currency is INR 39.60
-0.80 (-1.98%)
At close: Apr 27, 2026
Arvind Port and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | -1.98% | 6,000 |
| Apr 24, 2026 | 40.60 | 40.75 | 40.40 | 40.40 | 40.40 | -4.94% | 24,000 |
| Apr 23, 2026 | 44.50 | 45.00 | 42.30 | 42.50 | 42.50 | -1.62% | 15,000 |
| Apr 22, 2026 | 47.65 | 47.65 | 43.15 | 43.20 | 43.20 | -4.85% | 54,000 |
| Apr 21, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 4.97% | 19,500 |
| Apr 20, 2026 | 43.25 | 43.25 | 42.00 | 43.25 | 43.25 | 9.91% | 54,000 |
| Apr 17, 2026 | 39.60 | 39.60 | 38.00 | 39.35 | 39.35 | 9.31% | 18,000 |
| Apr 16, 2026 | 36.00 | 36.50 | 36.00 | 36.00 | 36.00 | 1.41% | 6,000 |
| Apr 15, 2026 | 34.95 | 35.50 | 34.00 | 35.50 | 35.50 | 7.74% | 10,500 |
| Apr 13, 2026 | 33.10 | 33.85 | 32.95 | 32.95 | 32.95 | -0.15% | 7,500 |
| Apr 10, 2026 | 33.85 | 33.85 | 32.60 | 33.00 | 33.00 | 1.23% | 9,000 |
| Apr 9, 2026 | 34.30 | 34.30 | 30.80 | 32.60 | 32.60 | -4.68% | 45,000 |
| Apr 8, 2026 | 32.95 | 34.25 | 32.95 | 34.20 | 34.20 | 9.79% | 25,500 |
| Apr 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.47% | 3,000 |
| Apr 6, 2026 | 30.10 | 30.70 | 30.00 | 30.70 | 30.70 | 1.99% | 22,500 |
| Apr 2, 2026 | 29.60 | 30.10 | 28.70 | 30.10 | 30.10 | 1.69% | 6,000 |
| Apr 1, 2026 | 29.25 | 29.80 | 29.25 | 29.60 | 29.60 | 1.89% | 9,000 |
| Mar 30, 2026 | 29.05 | 29.50 | 29.05 | 29.05 | 29.05 | -4.75% | 9,000 |
| Mar 27, 2026 | 30.60 | 31.00 | 29.10 | 30.50 | 30.50 | -0.33% | 34,500 |
| Mar 25, 2026 | 28.55 | 31.00 | 28.55 | 30.60 | 30.60 | 2.17% | 54,000 |
| Mar 24, 2026 | 30.15 | 32.40 | 29.90 | 29.95 | 29.95 | -4.77% | 54,000 |
| Mar 23, 2026 | 31.05 | 31.75 | 29.55 | 31.45 | 31.45 | 1.29% | 27,000 |
| Mar 20, 2026 | 30.00 | 31.15 | 30.00 | 31.05 | 31.05 | 2.14% | 16,500 |
| Mar 19, 2026 | 31.15 | 31.15 | 30.20 | 30.40 | 30.40 | 1.33% | 18,000 |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 9,000 |
| Mar 17, 2026 | 30.70 | 30.90 | 29.20 | 29.95 | 29.95 | 0.17% | 196,500 |
| Mar 16, 2026 | 29.00 | 29.90 | 27.45 | 29.90 | 29.90 | 3.64% | 96,000 |
| Mar 13, 2026 | 31.30 | 31.30 | 28.40 | 28.85 | 28.85 | -3.35% | 43,500 |
| Mar 12, 2026 | 30.00 | 30.50 | 29.85 | 29.85 | 29.85 | -4.94% | 19,500 |
| Mar 11, 2026 | 33.00 | 33.00 | 31.35 | 31.40 | 31.40 | -4.85% | 105,000 |
| Mar 10, 2026 | 32.35 | 33.00 | 32.30 | 33.00 | 33.00 | -2.94% | 25,500 |
| Mar 9, 2026 | 33.00 | 34.00 | 32.70 | 34.00 | 34.00 | -1.02% | 18,000 |
| Mar 6, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 1,500 |
| Mar 5, 2026 | 33.75 | 34.35 | 33.75 | 34.35 | 34.35 | 4.89% | 18,000 |
| Mar 4, 2026 | 33.05 | 33.05 | 31.50 | 32.75 | 32.75 | 3.97% | 16,500 |
| Mar 2, 2026 | 32.95 | 32.95 | 31.50 | 31.50 | 31.50 | -1.56% | 13,500 |
| Feb 27, 2026 | 31.00 | 32.25 | 31.00 | 32.00 | 32.00 | 3.73% | 46,500 |
| Feb 26, 2026 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | 4.93% | 9,000 |
| Feb 25, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 7,500 |
| Feb 24, 2026 | 28.85 | 30.20 | 27.50 | 28.00 | 28.00 | -2.78% | 39,000 |
| Feb 23, 2026 | 30.15 | 30.15 | 28.50 | 28.80 | 28.80 | -4.00% | 48,000 |
| Feb 20, 2026 | 31.00 | 31.05 | 30.00 | 30.00 | 30.00 | -4.91% | 31,500 |
| Feb 19, 2026 | 32.10 | 32.10 | 31.00 | 31.55 | 31.55 | 3.10% | 12,000 |
| Feb 18, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | - | 3,000 |
| Feb 17, 2026 | 30.35 | 30.60 | 30.00 | 30.60 | 30.60 | 0.99% | 4,500 |
| Feb 16, 2026 | 29.75 | 31.20 | 29.00 | 30.30 | 30.30 | 1.85% | 52,500 |
| Feb 13, 2026 | 31.00 | 31.00 | 29.75 | 29.75 | 29.75 | -4.95% | 42,000 |
| Feb 12, 2026 | 31.05 | 33.50 | 30.95 | 31.30 | 31.30 | -3.84% | 52,500 |
| Feb 11, 2026 | 35.45 | 35.45 | 32.15 | 32.55 | 32.55 | -3.70% | 61,500 |
| Feb 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | 12,000 |
| Feb 9, 2026 | 30.50 | 32.25 | 30.50 | 32.20 | 32.20 | 4.72% | 33,000 |
| Feb 6, 2026 | 30.20 | 30.75 | 29.00 | 30.75 | 30.75 | 0.82% | 34,500 |
| Feb 5, 2026 | 32.10 | 33.70 | 30.50 | 30.50 | 30.50 | -4.98% | 55,500 |
| Feb 4, 2026 | 34.00 | 35.35 | 32.10 | 32.10 | 32.10 | -4.89% | 27,000 |
| Feb 3, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 4.98% | 3,000 |
| Feb 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 4.89% | 3,000 |
| Feb 1, 2026 | 29.00 | 30.65 | 29.00 | 30.65 | 30.65 | 4.97% | 25,500 |
| Jan 30, 2026 | 29.95 | 30.25 | 29.20 | 29.20 | 29.20 | 0.52% | 16,500 |
| Jan 29, 2026 | 29.10 | 29.85 | 28.95 | 29.05 | 29.05 | -4.60% | 61,500 |
| Jan 28, 2026 | 31.00 | 32.00 | 29.50 | 30.45 | 30.45 | -1.93% | 31,500 |
| Jan 27, 2026 | 32.10 | 32.45 | 31.05 | 31.05 | 31.05 | -3.12% | 6,000 |
| Jan 23, 2026 | 33.35 | 34.65 | 31.80 | 32.05 | 32.05 | -3.90% | 30,000 |
| Jan 22, 2026 | 32.50 | 33.35 | 32.40 | 33.35 | 33.35 | -2.20% | 36,000 |
| Jan 21, 2026 | 34.20 | 34.95 | 34.10 | 34.10 | 34.10 | -4.88% | 19,500 |
| Jan 20, 2026 | 35.95 | 35.95 | 35.85 | 35.85 | 35.85 | -4.91% | 9,000 |
| Jan 19, 2026 | 37.50 | 37.70 | 37.50 | 37.70 | 37.70 | 4.72% | 4,500 |
| Jan 16, 2026 | 38.95 | 39.45 | 36.00 | 36.00 | 36.00 | -4.89% | 27,000 |
| Jan 14, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 4.99% | 4,500 |
| Jan 13, 2026 | 36.00 | 36.05 | 35.20 | 36.05 | 36.05 | -2.70% | 57,000 |
| Jan 12, 2026 | 37.10 | 37.90 | 37.05 | 37.05 | 37.05 | -4.88% | 12,000 |
| Jan 8, 2026 | 38.05 | 39.00 | 37.25 | 38.95 | 38.95 | 0.65% | 15,000 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.20 | 38.70 | 38.70 | -2.03% | 19,500 |
| Jan 6, 2026 | 39.50 | 41.40 | 39.00 | 39.50 | 39.50 | -0.38% | 34,500 |
| Jan 5, 2026 | 41.00 | 41.55 | 39.55 | 39.65 | 39.65 | -4.69% | 19,500 |
| Jan 2, 2026 | 39.95 | 41.60 | 38.45 | 41.60 | 41.60 | 4.92% | 30,000 |
| Jan 1, 2026 | 40.05 | 41.00 | 39.65 | 39.65 | 39.65 | -4.92% | 34,500 |
| Dec 31, 2025 | 40.65 | 41.95 | 40.10 | 41.70 | 41.70 | 2.58% | 13,500 |
| Dec 30, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 3,000 |
| Dec 29, 2025 | 41.00 | 42.20 | 40.65 | 40.65 | 40.65 | -4.47% | 15,000 |
| Dec 26, 2025 | 42.55 | 42.80 | 41.00 | 42.55 | 42.55 | -1.05% | 19,500 |
| Dec 24, 2025 | 42.95 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 7,500 |
| Dec 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.65% | 1,500 |
| Dec 22, 2025 | 40.05 | 42.20 | 40.05 | 41.50 | 41.50 | 2.60% | 12,000 |
| Dec 19, 2025 | 40.45 | 40.90 | 40.45 | 40.45 | 40.45 | - | 6,000 |
| Dec 18, 2025 | 40.35 | 41.55 | 40.05 | 40.45 | 40.45 | -4.03% | 28,500 |
| Dec 17, 2025 | 42.75 | 42.95 | 42.15 | 42.15 | 42.15 | -4.96% | 52,500 |
| Dec 16, 2025 | 44.25 | 44.35 | 44.15 | 44.35 | 44.35 | 4.97% | 16,500 |
| Dec 15, 2025 | 44.45 | 44.45 | 42.25 | 42.25 | 42.25 | -4.95% | 15,000 |
| Dec 11, 2025 | 41.55 | 44.45 | 41.55 | 44.45 | 44.45 | 4.71% | 7,500 |
| Dec 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,500 |
| Dec 9, 2025 | 41.45 | 42.50 | 41.25 | 42.45 | 42.45 | -2.19% | 25,500 |
| Dec 8, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.12% | 3,000 |
| Dec 5, 2025 | 42.65 | 44.10 | 42.65 | 43.45 | 43.45 | -1.25% | 22,500 |
| Dec 4, 2025 | 44.90 | 44.90 | 43.40 | 44.00 | 44.00 | -2.00% | 9,000 |
| Dec 3, 2025 | 44.30 | 44.90 | 42.80 | 44.90 | 44.90 | 1.35% | 16,500 |
| Dec 2, 2025 | 47.75 | 47.75 | 44.30 | 44.30 | 44.30 | -2.64% | 9,000 |
| Dec 1, 2025 | 47.50 | 47.50 | 44.95 | 45.50 | 45.50 | -3.81% | 40,500 |
| Nov 28, 2025 | 50.50 | 50.50 | 47.30 | 47.30 | 47.30 | -4.92% | 39,000 |
| Nov 27, 2025 | 49.60 | 49.80 | 48.10 | 49.75 | 49.75 | 4.85% | 33,000 |
| Nov 26, 2025 | 47.40 | 47.45 | 46.40 | 47.45 | 47.45 | 4.98% | 51,000 |