Arvind SmartSpaces Limited (NSE:ARVSMART)
India
· Delayed Price · Currency is INR 501.35
-6.45 (-1.27%)
Mar 9, 2026, 3:29 PM IST
Arvind SmartSpaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 505.00 | 486.80 | 502.50 | - | -1.04% | 78,894 |
| Mar 6, 2026 | 510.50 | 517.00 | 503.70 | 507.80 | 507.80 | -0.43% | 21,304 |
| Mar 5, 2026 | 509.30 | 515.00 | 507.00 | 510.00 | 510.00 | 0.14% | 17,384 |
| Mar 4, 2026 | 510.05 | 516.20 | 505.20 | 509.30 | 509.30 | -1.34% | 30,888 |
| Mar 2, 2026 | 533.00 | 541.95 | 511.55 | 516.20 | 516.20 | -5.62% | 56,962 |
| Feb 27, 2026 | 536.20 | 551.00 | 525.00 | 546.95 | 546.95 | 2.70% | 44,193 |
| Feb 26, 2026 | 533.00 | 538.50 | 522.05 | 532.55 | 532.55 | -0.41% | 41,426 |
| Feb 25, 2026 | 529.65 | 541.00 | 526.00 | 534.75 | 534.75 | 0.51% | 57,828 |
| Feb 24, 2026 | 559.95 | 579.00 | 522.00 | 532.05 | 532.05 | -4.34% | 516,443 |
| Feb 23, 2026 | 570.85 | 570.85 | 552.30 | 556.20 | 556.20 | -2.57% | 14,986 |
| Feb 20, 2026 | 546.30 | 584.70 | 542.00 | 570.85 | 570.85 | 3.98% | 27,676 |
| Feb 19, 2026 | 563.15 | 570.95 | 547.00 | 549.00 | 549.00 | -1.93% | 16,352 |
| Feb 18, 2026 | 569.80 | 574.00 | 554.65 | 559.80 | 559.80 | 1.33% | 46,631 |
| Feb 17, 2026 | 541.70 | 563.45 | 535.10 | 552.45 | 552.45 | 1.98% | 42,423 |
| Feb 16, 2026 | 552.75 | 552.75 | 531.55 | 541.70 | 541.70 | -2.00% | 51,329 |
| Feb 13, 2026 | 569.85 | 569.85 | 545.60 | 552.75 | 552.75 | -3.15% | 28,172 |
| Feb 12, 2026 | 587.20 | 587.20 | 566.65 | 570.75 | 570.75 | -1.80% | 15,439 |
| Feb 11, 2026 | 590.00 | 604.95 | 580.00 | 581.20 | 581.20 | -3.86% | 29,469 |
| Feb 10, 2026 | 613.20 | 617.60 | 600.00 | 604.55 | 604.55 | -0.76% | 26,488 |
| Feb 9, 2026 | 593.60 | 611.00 | 587.00 | 609.20 | 609.20 | 2.63% | 38,355 |
| Feb 6, 2026 | 581.25 | 599.00 | 570.05 | 593.60 | 593.60 | 1.70% | 34,343 |
| Feb 5, 2026 | 575.00 | 589.00 | 575.00 | 583.65 | 583.65 | -0.40% | 25,115 |
| Feb 4, 2026 | 564.95 | 587.60 | 555.60 | 586.00 | 586.00 | 4.56% | 36,020 |
| Feb 3, 2026 | 540.00 | 570.00 | 530.00 | 560.45 | 560.45 | 6.45% | 39,618 |
| Feb 2, 2026 | 525.05 | 529.60 | 520.00 | 526.50 | 526.50 | -1.11% | 11,199 |
| Feb 1, 2026 | 538.00 | 538.00 | 506.05 | 532.40 | 532.40 | 0.09% | 19,857 |
| Jan 30, 2026 | 533.30 | 535.55 | 525.85 | 531.90 | 531.90 | -0.26% | 7,414 |
| Jan 29, 2026 | 543.95 | 543.95 | 523.00 | 533.30 | 533.30 | -0.73% | 27,485 |
| Jan 28, 2026 | 541.55 | 547.00 | 528.00 | 537.20 | 537.20 | -0.80% | 27,660 |
| Jan 27, 2026 | 514.50 | 548.90 | 514.50 | 541.55 | 541.55 | 3.68% | 44,391 |
| Jan 23, 2026 | 506.05 | 529.00 | 504.50 | 522.35 | 522.35 | 2.57% | 41,084 |
| Jan 22, 2026 | 517.85 | 523.00 | 504.00 | 509.25 | 509.25 | -1.66% | 27,977 |
| Jan 21, 2026 | 525.85 | 525.85 | 507.05 | 517.85 | 517.85 | -1.54% | 38,541 |
| Jan 20, 2026 | 545.00 | 551.60 | 520.00 | 525.95 | 525.95 | -4.26% | 35,213 |
| Jan 19, 2026 | 564.00 | 564.70 | 547.05 | 549.35 | 549.35 | -2.64% | 23,459 |
| Jan 16, 2026 | 577.00 | 579.65 | 560.40 | 564.25 | 564.25 | -2.15% | 17,625 |
| Jan 14, 2026 | 571.00 | 584.00 | 551.25 | 576.65 | 576.65 | 0.65% | 79,053 |
| Jan 13, 2026 | 576.60 | 580.95 | 570.35 | 572.90 | 572.90 | -1.22% | 11,842 |
| Jan 12, 2026 | 576.10 | 587.40 | 569.20 | 579.95 | 579.95 | -1.70% | 38,001 |
| Jan 9, 2026 | 582.55 | 592.80 | 580.00 | 589.95 | 589.95 | -0.25% | 22,955 |
| Jan 8, 2026 | 585.25 | 594.65 | 578.20 | 591.40 | 591.40 | 0.04% | 27,639 |
| Jan 7, 2026 | 582.30 | 597.10 | 582.30 | 591.15 | 591.15 | 0.70% | 18,583 |
| Jan 6, 2026 | 588.25 | 589.95 | 581.55 | 587.05 | 587.05 | -0.51% | 28,400 |
| Jan 5, 2026 | 598.70 | 599.05 | 589.00 | 590.05 | 590.05 | -0.72% | 12,288 |
| Jan 2, 2026 | 592.00 | 598.35 | 591.00 | 594.30 | 594.30 | -0.33% | 12,664 |
| Jan 1, 2026 | 593.00 | 599.40 | 588.65 | 596.25 | 596.25 | 0.86% | 8,559 |
| Dec 31, 2025 | 602.65 | 614.50 | 587.25 | 591.15 | 591.15 | -2.40% | 31,786 |
| Dec 30, 2025 | 599.15 | 611.50 | 590.70 | 605.70 | 605.70 | 0.64% | 18,145 |
| Dec 29, 2025 | 602.35 | 604.00 | 585.10 | 601.85 | 601.85 | 0.27% | 55,536 |
| Dec 26, 2025 | 607.60 | 607.60 | 598.05 | 600.25 | 600.25 | -1.21% | 18,526 |
| Dec 24, 2025 | 611.95 | 615.95 | 605.20 | 607.60 | 607.60 | -1.20% | 12,003 |
| Dec 23, 2025 | 620.00 | 620.00 | 606.05 | 615.00 | 615.00 | -0.06% | 22,993 |
| Dec 22, 2025 | 611.00 | 625.00 | 601.70 | 615.35 | 615.35 | 1.95% | 34,614 |
| Dec 19, 2025 | 601.10 | 617.40 | 586.10 | 603.60 | 603.60 | 0.31% | 54,562 |
| Dec 18, 2025 | 604.90 | 604.90 | 572.55 | 601.75 | 601.75 | 0.22% | 64,113 |
| Dec 17, 2025 | 602.30 | 604.70 | 590.10 | 600.45 | 600.45 | -0.81% | 33,349 |
| Dec 16, 2025 | 596.45 | 609.00 | 591.30 | 605.35 | 605.35 | 3.22% | 185,633 |
| Dec 15, 2025 | 594.10 | 594.10 | 585.00 | 586.45 | 586.45 | -1.54% | 16,999 |
| Dec 12, 2025 | 585.45 | 598.95 | 585.45 | 595.60 | 595.60 | 1.73% | 18,657 |
| Dec 11, 2025 | 592.35 | 595.30 | 583.10 | 585.50 | 585.50 | -1.16% | 17,388 |
| Dec 10, 2025 | 590.00 | 594.95 | 582.00 | 592.35 | 592.35 | 1.11% | 22,450 |
| Dec 9, 2025 | 592.00 | 595.10 | 570.00 | 585.85 | 585.85 | -1.91% | 29,383 |
| Dec 8, 2025 | 604.65 | 608.05 | 592.10 | 597.25 | 597.25 | -1.22% | 24,280 |
| Dec 5, 2025 | 600.90 | 609.00 | 595.80 | 604.65 | 604.65 | 0.12% | 10,127 |
| Dec 4, 2025 | 597.00 | 606.00 | 591.75 | 603.90 | 603.90 | 0.73% | 26,265 |
| Dec 3, 2025 | 609.50 | 609.50 | 597.30 | 599.55 | 599.55 | -1.99% | 10,939 |
| Dec 2, 2025 | 610.15 | 614.00 | 601.20 | 611.70 | 611.70 | 0.25% | 36,858 |
| Dec 1, 2025 | 607.95 | 613.00 | 594.00 | 610.15 | 610.15 | 2.70% | 131,284 |
| Nov 28, 2025 | 582.60 | 597.45 | 575.10 | 594.10 | 594.10 | 3.23% | 35,147 |
| Nov 27, 2025 | 575.85 | 583.30 | 573.00 | 575.50 | 575.50 | -0.06% | 25,248 |
| Nov 26, 2025 | 585.00 | 585.00 | 575.00 | 575.85 | 575.85 | -0.65% | 31,307 |
| Nov 25, 2025 | 581.05 | 587.00 | 568.35 | 579.60 | 579.60 | -0.18% | 35,818 |
| Nov 24, 2025 | 588.75 | 589.65 | 576.10 | 580.65 | 580.65 | -1.68% | 21,624 |
| Nov 21, 2025 | 594.00 | 595.95 | 585.00 | 590.60 | 590.60 | 0.09% | 13,674 |
| Nov 20, 2025 | 589.30 | 593.80 | 582.25 | 590.05 | 590.05 | -0.16% | 34,720 |
| Nov 19, 2025 | 580.00 | 597.20 | 578.00 | 591.00 | 591.00 | 1.49% | 37,283 |
| Nov 18, 2025 | 602.90 | 605.00 | 580.00 | 582.35 | 582.35 | -3.21% | 70,879 |
| Nov 17, 2025 | 610.05 | 610.15 | 599.00 | 601.65 | 601.65 | -0.95% | 74,366 |
| Nov 14, 2025 | 614.90 | 614.90 | 604.80 | 607.40 | 607.40 | -0.15% | 11,392 |
| Nov 13, 2025 | 610.50 | 611.00 | 604.30 | 608.30 | 608.30 | 0.13% | 16,092 |
| Nov 12, 2025 | 605.55 | 611.00 | 600.00 | 607.50 | 607.50 | 0.32% | 28,323 |
| Nov 11, 2025 | 615.50 | 615.50 | 595.40 | 605.55 | 605.55 | -1.62% | 67,526 |
| Nov 10, 2025 | 620.00 | 620.65 | 605.05 | 615.50 | 615.50 | -0.77% | 41,183 |
| Nov 7, 2025 | 617.90 | 625.05 | 605.00 | 620.30 | 620.30 | 0.27% | 51,722 |
| Nov 6, 2025 | 624.80 | 624.80 | 605.60 | 618.65 | 618.65 | 0.23% | 54,125 |
| Nov 4, 2025 | 601.00 | 624.95 | 601.00 | 617.25 | 617.25 | -1.85% | 135,681 |
| Nov 3, 2025 | 638.30 | 640.95 | 625.85 | 628.90 | 628.90 | -1.47% | 33,022 |
| Oct 31, 2025 | 631.10 | 641.00 | 631.10 | 638.30 | 638.30 | 0.02% | 17,857 |
| Oct 30, 2025 | 639.00 | 640.00 | 630.35 | 638.20 | 638.20 | 0.28% | 17,525 |
| Oct 29, 2025 | 627.00 | 647.00 | 620.30 | 636.40 | 636.40 | 1.77% | 120,627 |
| Oct 28, 2025 | 627.50 | 627.65 | 617.60 | 625.35 | 625.35 | 0.22% | 22,430 |
| Oct 27, 2025 | 620.00 | 626.45 | 618.30 | 623.95 | 623.95 | -0.02% | 19,799 |
| Oct 24, 2025 | 628.00 | 629.00 | 617.05 | 624.10 | 624.10 | -0.10% | 27,685 |
| Oct 23, 2025 | 627.45 | 627.95 | 618.85 | 624.75 | 624.75 | -0.43% | 32,809 |
| Oct 21, 2025 | 627.00 | 630.00 | 621.00 | 627.45 | 627.45 | 0.52% | 11,231 |
| Oct 20, 2025 | 625.00 | 629.90 | 615.50 | 624.20 | 624.20 | -0.05% | 39,957 |
| Oct 17, 2025 | 625.00 | 627.45 | 615.10 | 624.50 | 624.50 | -0.15% | 19,844 |
| Oct 16, 2025 | 613.00 | 629.50 | 613.00 | 625.45 | 625.45 | 1.60% | 48,033 |
| Oct 15, 2025 | 608.90 | 616.25 | 602.55 | 615.60 | 615.60 | 1.61% | 45,350 |
| Oct 14, 2025 | 600.00 | 607.95 | 592.30 | 605.85 | 605.85 | 1.27% | 37,507 |