NSE - Delayed Quote INR

Arvind Limited (ARVIND.NS)

Compare
401.15
-1.05
(-0.26%)
At close: January 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025402.20404.45396.95401.15401.15215,607
Jan 16, 2025397.00403.75395.35402.20402.20312,637
Jan 15, 2025387.00401.00387.00394.50394.50527,345
Jan 14, 2025384.00389.00375.95383.95383.95301,310
Jan 13, 2025379.85384.90368.00379.75379.75616,919
Jan 10, 2025397.90399.60382.00384.70384.70320,092
Jan 9, 2025406.85409.60393.60397.90397.90453,413
Jan 8, 2025425.00426.85405.55409.60409.60455,144
Jan 7, 2025397.10430.00397.10427.95427.952,125,338
Jan 6, 2025413.95414.00394.00397.10397.10385,052
Jan 3, 2025418.55420.70407.05409.25409.25175,433
Jan 2, 2025414.00420.10412.65417.30417.30519,819
Jan 1, 2025411.95421.50408.00413.50413.50279,158
Dec 31, 2024395.40413.50393.25410.40410.40353,161
Dec 30, 2024393.10408.05393.10396.75396.75647,227
Dec 27, 2024405.00406.35398.10402.20402.20163,494
Dec 26, 2024408.20409.85397.10403.60403.60266,435
Dec 24, 2024417.95418.90402.00406.85406.85316,286
Dec 23, 2024417.30425.50411.80417.25417.25498,456
Dec 20, 2024435.95437.95410.40413.25413.25643,718
Dec 19, 2024429.05441.00418.55434.30434.30377,644
Dec 18, 2024449.00450.00434.30439.50439.50638,505
Dec 17, 2024433.55450.00427.60448.55448.551,756,833
Dec 16, 2024419.25436.60416.00433.60433.60733,275
Dec 13, 2024430.55431.55413.25419.25419.25838,980
Dec 12, 2024428.00433.70421.10430.60430.601,066,954
Dec 11, 2024421.00446.00420.95429.60429.602,895,810
Dec 10, 2024399.00426.95396.00417.80417.802,151,522
Dec 9, 2024399.65407.85392.50397.60397.601,232,283
Dec 6, 2024385.05398.55383.00396.70396.70476,536
Dec 5, 2024386.00393.90380.20385.70385.70351,955
Dec 4, 2024386.75395.70384.00386.00386.00524,922
Dec 3, 2024372.00396.25370.25386.75386.751,390,482
Dec 2, 2024374.95385.00368.55371.80371.80624,636
Nov 29, 2024372.90381.10365.70378.70378.70970,119
Nov 28, 2024377.55383.15371.45372.95372.95381,664
Nov 27, 2024372.30382.00368.95376.05376.05233,669
Nov 26, 2024383.25386.20370.25373.75373.75482,185
Nov 25, 2024370.00382.90364.35379.45379.45737,029
Nov 22, 2024351.05366.00349.45363.90363.90269,861
Nov 21, 2024345.20356.00343.65352.15352.15293,086
Nov 19, 2024340.05348.00339.30345.20345.20284,779
Nov 18, 2024343.10351.90332.50334.40334.40366,760
Nov 14, 2024342.95347.00336.70343.10343.10221,302
Nov 13, 2024347.50350.55333.60336.45336.45252,219
Nov 12, 2024364.00367.50345.55347.20347.20252,433
Nov 11, 2024373.70373.70354.10359.85359.85258,712
Nov 8, 2024378.95379.90370.35374.00374.00251,145
Nov 7, 2024378.00385.70376.05378.95378.95335,110
Nov 6, 2024368.00381.50367.50377.25377.25290,002
Nov 5, 2024356.30370.00356.30368.35368.35181,617
Nov 4, 2024373.50376.90359.00362.40362.40366,071
Nov 1, 2024378.00378.00370.40373.25373.2589,817
Oct 31, 2024357.00374.25355.10371.70371.70429,137
Oct 30, 2024359.90363.80354.10358.85358.85397,807
Oct 29, 2024361.00371.05356.10360.10360.10929,049
Oct 28, 2024313.15374.75310.25372.35372.353,209,402
Oct 25, 2024334.45334.45308.35312.30312.30601,292
Oct 24, 2024342.50344.35327.35331.15331.15224,797
Oct 23, 2024337.05347.05331.00338.90338.90778,996
Oct 22, 2024356.00358.40338.75346.95346.95455,286
Oct 21, 2024365.10365.10351.70354.60354.60367,769
Oct 18, 2024364.00365.00354.60360.25360.25190,849
Oct 17, 2024370.05376.90364.05365.80365.80288,101
Oct 16, 2024366.50376.00354.00370.05370.051,011,407
Oct 15, 2024358.55369.00357.20366.80366.80298,213
Oct 14, 2024362.40362.70352.35358.50358.50236,833
Oct 11, 2024359.45362.45354.95360.20360.20177,511
Oct 10, 2024354.90361.80351.85360.15360.15199,551
Oct 9, 2024355.15360.00350.35352.65352.65210,693
Oct 8, 2024341.20357.90332.80349.90349.90839,309
Oct 7, 2024342.60347.95327.70340.25340.25582,454
Oct 4, 2024347.50359.40339.20341.10341.10288,089
Oct 3, 2024360.00363.50348.35349.80349.80304,234
Oct 1, 2024368.25372.30358.10360.10360.10604,246
Sep 30, 2024373.40382.95369.10370.85370.85341,499
Sep 27, 2024390.35393.90376.00378.15378.15591,733
Sep 26, 2024398.50398.50387.25388.65388.65283,780
Sep 25, 2024403.00403.00390.50396.65396.65362,119
Sep 24, 2024399.80404.20395.00396.80396.80178,723
Sep 23, 2024399.95408.35396.15397.60397.60311,670
Sep 20, 2024396.55402.90392.60400.00400.00445,238
Sep 19, 2024401.00408.00391.00394.90394.90381,751
Sep 18, 2024406.05409.00397.00398.60398.60175,008
Sep 17, 2024402.55410.00400.00408.05408.05253,747
Sep 16, 2024405.05411.15400.00404.55404.55244,023
Sep 13, 2024398.60416.00397.60405.05405.05629,094
Sep 12, 2024396.05402.90394.65396.60396.60179,581
Sep 11, 2024405.20405.20393.05394.70394.70222,018
Sep 10, 2024391.95407.00391.70405.30405.30398,410
Sep 9, 2024392.00393.75385.15390.90390.90594,506
Sep 6, 2024400.00406.50391.45394.15394.15605,770
Sep 5, 2024395.95401.85391.90400.25400.25410,274
Sep 4, 2024386.15402.80386.15394.05394.05825,200
Sep 3, 2024391.95396.55389.55394.10394.10281,718
Sep 2, 2024404.00404.90388.50391.15391.15350,427
Aug 30, 2024393.00406.00393.00402.40402.40427,724
Aug 29, 2024399.00399.90388.05391.25391.25358,904
Aug 28, 2024401.75408.45396.35399.05399.05409,711
Aug 27, 2024407.65409.10398.35400.95400.95446,032
Aug 26, 2024409.00418.20404.15405.55405.55780,820
Aug 23, 2024407.40409.50402.45405.30405.30203,219
Aug 22, 2024410.90412.90404.55405.20405.20283,491
Aug 21, 2024406.10415.00403.90408.90408.90471,364
Aug 20, 2024405.65415.00401.95406.25406.25654,195
Aug 19, 2024404.90408.30398.90405.65405.65331,001
Aug 16, 2024408.50414.00396.05400.85400.85747,992
Aug 14, 2024403.00410.00392.10405.90405.90811,237
Aug 13, 2024400.00404.70391.65401.80401.80733,283
Aug 12, 2024379.25402.20376.00399.75399.751,766,433
Aug 9, 2024386.60390.00376.35379.45379.45713,293
Aug 8, 2024391.15395.00381.25382.80382.80955,319
Aug 7, 2024405.00421.30387.10391.15391.153,633,455
Aug 6, 2024374.95420.00374.95386.10386.107,154,645
Aug 5, 2024358.95375.50350.00370.95370.95780,674
Aug 2, 2024375.65378.75366.65371.10371.10484,010
Aug 1, 2024380.00386.50371.00377.85377.85537,635
Jul 31, 2024380.55383.90375.15377.40377.40446,642
Jul 30, 2024373.00381.00368.00379.75379.75718,289
Jul 29, 2024392.00402.00371.30374.30374.302,699,039
Jul 26, 2024389.75392.85385.25386.30386.30234,687
Jul 25, 2024394.00397.10385.20387.25387.25427,777
Jul 24, 2024372.40396.00372.40393.15393.151,079,291
Jul 23, 2024375.00378.00360.00370.45370.45315,664
Jul 22, 2024372.00379.50365.05374.30374.30256,653
Jul 19, 2024 1.00 Dividend
Jul 19, 2024377.35381.80364.80372.70372.70458,536
Jul 18, 2024385.30388.45375.40380.65379.65482,988
Jul 16, 2024374.75385.85374.15384.25383.24475,225
Jul 15, 2024381.50383.25372.20374.70373.72525,145
Jul 12, 2024391.60391.60380.50381.50380.50422,481
Jul 11, 2024387.75403.50385.50389.95388.931,283,378
Jul 10, 2024384.00389.60370.85386.50385.48563,065
Jul 9, 2024391.75393.35375.80381.60380.60801,596
Jul 8, 2024395.00403.65385.85391.50390.471,076,497
Jul 5, 2024388.65393.00384.00390.95389.92650,108
Jul 4, 2024383.40398.80382.10385.65384.641,209,706
Jul 3, 2024381.00388.80375.50382.10381.10656,375
Jul 2, 2024380.25381.40374.30379.15378.15372,571
Jul 1, 2024371.95383.15368.65378.40377.41633,477
Jun 28, 2024383.00389.00368.95370.05369.081,174,376
Jun 27, 2024363.45387.00361.60379.20378.202,111,574
Jun 26, 2024362.00364.85356.55361.20360.25584,523
Jun 25, 2024357.45366.80355.10357.60356.66391,013
Jun 24, 2024365.00366.95350.00354.25353.322,445,267
Jun 21, 2024369.60373.30365.50370.35369.38347,500
Jun 20, 2024371.10376.00366.00368.10367.13321,475
Jun 19, 2024375.70378.40365.00369.60368.63375,874
Jun 18, 2024379.50381.65369.10373.90372.92512,472
Jun 14, 2024380.50381.75374.05377.65376.66402,483
Jun 13, 2024377.90389.00376.05379.75378.751,644,917
Jun 12, 2024380.00389.95367.55375.60374.611,873,737
Jun 11, 2024372.60393.60367.35379.80378.801,535,527
Jun 10, 2024375.95379.80359.00366.30365.34685,711
Jun 7, 2024362.00373.45360.00369.90368.93355,314
Jun 6, 2024353.20365.30349.05362.55361.601,134,043
Jun 5, 2024337.05363.20331.95346.65345.74841,914
Jun 4, 2024368.80376.45326.70350.10349.181,588,388
Jun 3, 2024390.35391.80361.30366.30365.341,823,705
May 31, 2024372.00380.90370.05377.35376.36567,602
May 30, 2024377.50380.10356.35361.45360.50633,583
May 29, 2024364.00387.00363.40377.50376.51517,301
May 28, 2024357.00390.00353.05364.25363.291,974,229
May 27, 2024359.95364.35342.65349.90348.98475,537
May 24, 2024363.20368.00357.75359.95359.00260,514
May 23, 2024365.65369.95362.45364.85363.89357,341
May 22, 2024364.75372.40360.80365.65364.69392,388
May 21, 2024378.30380.00363.30364.75363.79321,030
May 17, 2024367.60380.00365.00379.70378.70454,530
May 16, 2024366.00372.20360.10367.65366.68300,664
May 15, 2024361.00369.00357.00366.15365.19357,972
May 14, 2024371.40374.00353.35358.40357.46547,773
May 13, 2024359.90376.10359.85370.05369.08865,715
May 10, 2024354.00367.50351.25360.50359.55826,985
May 9, 2024360.00366.80338.35350.05349.131,639,640
May 8, 2024358.35389.95347.60363.15362.201,595,567
May 7, 2024337.95369.00329.00360.00359.052,906,968
May 6, 2024336.00340.00296.70333.00332.132,743,546
May 3, 2024327.00336.80324.00333.55332.67904,235
May 2, 2024315.90328.70315.10326.45325.59739,362
Apr 30, 2024317.00324.45314.00315.05314.22390,319
Apr 29, 2024316.40320.45314.75315.95315.12178,359
Apr 26, 2024319.70324.40312.00313.95313.13329,263
Apr 25, 2024318.40322.70313.30320.90320.06213,490
Apr 24, 2024330.00337.50316.00318.40317.56896,776
Apr 23, 2024303.00332.80301.00326.75325.891,067,094
Apr 22, 2024310.00315.00295.25303.65302.85208,008
Apr 19, 2024305.00313.70301.15306.10305.30314,464
Apr 18, 2024309.80317.00307.50310.00309.19319,229
Apr 16, 2024309.85318.70307.50309.85309.04278,378
Apr 15, 2024298.00314.70295.25313.55312.731,035,392
Apr 12, 2024302.00323.70297.70309.30308.491,206,529
Apr 10, 2024299.00303.80295.85302.40301.61303,101
Apr 9, 2024297.95303.05293.00296.70295.92209,583
Apr 8, 2024303.35304.00294.65296.90296.12190,204
Apr 5, 2024295.00303.00290.00300.95300.16254,429
Apr 4, 2024297.95301.50291.00297.85297.07302,430
Apr 3, 2024285.25297.95284.85295.60294.82689,913
Apr 2, 2024275.00288.65273.80285.25284.50432,146
Apr 1, 2024271.40277.30270.30274.50273.78234,262
Mar 28, 2024279.00280.30269.00270.45269.74364,084
Mar 27, 2024275.75282.00273.00275.45274.73336,664
Mar 26, 2024280.30281.80274.05275.75275.03160,061
Mar 22, 2024278.00288.25274.30278.90278.17739,054
Mar 21, 2024265.50281.50265.50278.75278.02356,031
Mar 20, 2024259.95265.25254.55260.05259.37290,862
Mar 19, 2024274.00274.95259.05259.95259.27278,540
Mar 18, 2024261.00272.95259.75270.90270.19298,660
Mar 15, 2024261.90269.95252.90261.00260.314,941,550
Mar 14, 2024248.10266.00243.00261.90261.21610,496
Mar 13, 2024251.00263.00239.50253.80253.131,841,494
Mar 12, 2024262.45263.75248.15256.30255.631,102,198
Mar 11, 2024270.60276.55252.00262.45261.761,205,800
Mar 7, 2024269.95278.90269.95274.95274.23678,959
Mar 6, 2024270.00280.00263.35270.65269.94623,015
Mar 5, 2024280.55281.00274.00276.30275.57350,077
Mar 4, 2024280.85284.00278.50279.85279.11253,951
Mar 1, 2024281.45285.00278.10279.75279.02273,600
Feb 29, 2024275.50280.65273.20280.00279.26500,099
Feb 28, 2024282.10287.10272.40279.00278.27716,078
Feb 27, 2024287.00294.00277.00283.60282.85482,475
Feb 26, 2024287.05291.35279.15287.70286.94513,462
Feb 23, 2024290.95297.95286.50287.05286.30511,053
Feb 22, 2024289.30302.00287.55289.95289.19924,614
Feb 21, 2024297.55303.65287.60289.35288.59597,255
Feb 20, 2024305.50311.00294.15296.65295.87680,598
Feb 19, 2024303.80314.65302.75305.40304.60611,263
Feb 16, 2024308.05312.00302.70310.00309.19662,572
Feb 15, 2024282.50307.85282.50301.75300.96588,816
Feb 14, 2024276.90280.95273.15279.95279.21461,768
Feb 13, 2024270.00286.40266.90279.65278.92590,307
Feb 12, 2024292.75294.60268.00271.95271.24721,918
Feb 9, 2024302.40306.25286.65292.75291.98435,895
Feb 8, 2024309.00312.00298.00302.60301.81333,140
Feb 7, 2024310.00317.00303.00305.30304.50993,277
Feb 6, 2024312.30316.00308.45311.10310.28543,815
Feb 5, 2024311.95316.00308.00312.30311.48460,366
Feb 2, 2024309.95316.00309.25311.95311.13448,877
Feb 1, 2024316.00316.60302.05307.05306.24554,861
Jan 31, 2024319.00319.00306.05315.00314.171,605,547
Jan 30, 2024314.50318.00305.75313.05312.231,790,050
Jan 29, 2024309.05316.70308.70314.00313.181,009,526
Jan 25, 2024300.45316.30298.00314.25313.421,968,144
Jan 24, 2024289.05299.70289.05298.65297.87883,071
Jan 23, 2024294.95300.00284.75289.05288.29817,545
Jan 19, 2024287.80298.50286.20296.95296.17715,081
Jan 18, 2024282.00288.75275.00285.80285.05627,954
Jan 17, 2024289.50295.85274.30278.40277.67980,305

Related Tickers

BSL.NS BSL Limited
242.10
+0.10%
 
AXITA.NS Axita Cotton Limited
10.83
+0.28%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%
 
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
GINNIFILA.NS Ginni Filaments Limited
30.30
-1.17%
 
AYMSYNTEX.NS AYM Syntex Limited
249.32
+5.00%
 
CHEVIOT.NS Cheviot Company Limited
1,220.50
+0.31%
 
GLOBE.NS Globe Textiles (India) Limited
4.3600
-12.45%