Price Data Selection & Download
Arvind Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine ARVIND quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹600.00
June 30, 2026
NSE Exchange
Share Price All Time Low
₹8.30
March 06, 2009
NSE Exchange
Highest Volume Trading Day
100,438,649
November 28, 2018 • ₹108.60
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ARVIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹510.90 | ₹529.00 | ₹505.80 | ₹527.20 | 278,288 |
| 2026-07-23 | ₹523.90 | ₹525.40 | ₹511.95 | ₹513.45 | 255,498 |
| 2026-07-22 | ₹530.60 | ₹534.40 | ₹518.00 | ₹522.35 | 310,560 |
| 2026-07-21 | ₹533.80 | ₹535.90 | ₹528.15 | ₹530.60 | 252,031 |
| 2026-07-20 | ₹537.45 | ₹542.10 | ₹530.05 | ₹530.75 | 247,967 |
| 2026-07-17 | ₹535.55 | ₹540.00 | ₹528.60 | ₹535.95 | 203,588 |
| 2026-07-16 | ₹541.00 | ₹553.00 | ₹533.00 | ₹535.50 | 534,606 |
| 2026-07-15 | ₹542.05 | ₹549.95 | ₹538.55 | ₹541.00 | 350,309 |
| 2026-07-14 | ₹544.00 | ₹548.45 | ₹535.85 | ₹540.45 | 508,907 |
| 2026-07-13 | ₹524.50 | ₹547.90 | ₹514.60 | ₹544.35 | 770,245 |
| 2026-07-10 | ₹539.90 | ₹541.80 | ₹525.00 | ₹526.70 | 606,626 |
| 2026-07-09 | ₹525.00 | ₹542.85 | ₹522.05 | ₹533.10 | 808,315 |
| 2026-07-08 | ₹533.15 | ₹546.00 | ₹521.95 | ₹525.50 | 618,673 |
| 2026-07-07 | ₹549.00 | ₹557.00 | ₹536.00 | ₹539.10 | 582,265 |
| 2026-07-06 | ₹565.50 | ₹568.45 | ₹539.00 | ₹546.55 | 1,365,743 |
| 2026-07-03 | ₹566.70 | ₹575.00 | ₹562.65 | ₹569.05 | 587,692 |
| 2026-07-02 | ₹560.35 | ₹571.00 | ₹546.70 | ₹568.00 | 890,766 |
| 2026-07-01 | ₹584.00 | ₹585.00 | ₹556.00 | ₹560.35 | 1,110,475 |
| 2026-06-30 | ₹556.20 | ₹600.00 | ₹552.25 | ₹587.10 | 5,470,123 |
| 2026-06-29 | ₹548.30 | ₹560.55 | ₹540.20 | ₹549.50 | 752,565 |
| 2026-06-25 | ₹562.00 | ₹570.00 | ₹541.00 | ₹547.25 | 1,491,258 |
| 2026-06-24 | ₹521.95 | ₹561.50 | ₹516.70 | ₹556.10 | 2,384,319 |
| 2026-06-23 | ₹510.00 | ₹527.85 | ₹508.70 | ₹521.55 | 1,404,840 |
| 2026-06-22 | ₹521.00 | ₹525.00 | ₹505.20 | ₹508.55 | 639,308 |
| 2026-06-19 | ₹510.60 | ₹519.40 | ₹505.80 | ₹516.60 | 527,238 |
| 2026-06-18 | ₹503.00 | ₹512.45 | ₹496.50 | ₹510.65 | 909,110 |
| 2026-06-17 | ₹499.00 | ₹499.75 | ₹480.35 | ₹498.00 | 920,934 |
| 2026-06-16 | ₹502.20 | ₹504.40 | ₹490.15 | ₹496.40 | 607,918 |
| 2026-06-15 | ₹502.65 | ₹518.30 | ₹492.65 | ₹498.70 | 1,866,512 |
| 2026-06-12 | ₹498.00 | ₹504.00 | ₹492.00 | ₹494.50 | 473,209 |
| 2026-06-11 | ₹490.55 | ₹507.55 | ₹485.80 | ₹493.25 | 582,651 |
| 2026-06-10 | ₹500.00 | ₹506.50 | ₹490.90 | ₹493.40 | 316,360 |
| 2026-06-09 | ₹495.00 | ₹502.60 | ₹495.00 | ₹500.10 | 261,582 |
| 2026-06-08 | ₹491.35 | ₹505.80 | ₹485.55 | ₹492.80 | 608,240 |
| 2026-06-05 | ₹502.55 | ₹510.80 | ₹492.15 | ₹493.70 | 613,084 |
| 2026-06-04 | ₹485.10 | ₹514.85 | ₹485.10 | ₹501.05 | 1,136,947 |
| 2026-06-03 | ₹502.00 | ₹502.80 | ₹482.40 | ₹485.05 | 692,347 |
| 2026-06-02 | ₹479.50 | ₹502.80 | ₹478.65 | ₹500.65 | 1,476,167 |
| 2026-06-01 | ₹482.85 | ₹502.80 | ₹476.10 | ₹479.15 | 1,713,726 |
| 2026-05-29 | ₹480.00 | ₹491.00 | ₹466.05 | ₹473.35 | 644,318 |
| 2026-05-27 | ₹490.20 | ₹496.80 | ₹484.00 | ₹484.90 | 248,738 |
| 2026-05-26 | ₹485.50 | ₹500.95 | ₹481.45 | ₹491.85 | 854,420 |
| 2026-05-25 | ₹485.00 | ₹489.00 | ₹480.10 | ₹482.25 | 261,349 |
| 2026-05-22 | ₹491.45 | ₹492.75 | ₹476.00 | ₹480.35 | 628,254 |
| 2026-05-21 | ₹490.95 | ₹498.35 | ₹483.00 | ₹490.15 | 958,244 |
| 2026-05-20 | ₹482.00 | ₹498.75 | ₹477.45 | ₹487.45 | 1,124,399 |
| 2026-05-19 | ₹472.00 | ₹489.90 | ₹470.00 | ₹485.80 | 1,111,479 |
| 2026-05-18 | ₹451.85 | ₹483.00 | ₹445.00 | ₹472.60 | 5,974,822 |
| 2026-05-15 | ₹440.00 | ₹454.70 | ₹436.40 | ₹451.10 | 896,654 |
| 2026-05-14 | ₹445.20 | ₹445.25 | ₹432.00 | ₹439.00 | 492,950 |
| 2026-05-13 | ₹437.00 | ₹451.35 | ₹437.00 | ₹442.40 | 542,814 |
| 2026-05-12 | ₹445.00 | ₹459.45 | ₹436.00 | ₹442.00 | 1,310,533 |
| 2026-05-11 | ₹430.00 | ₹447.10 | ₹425.25 | ₹440.85 | 1,484,906 |
| 2026-05-08 | ₹449.00 | ₹451.00 | ₹429.00 | ₹435.00 | 1,642,959 |
| 2026-05-07 | ₹405.00 | ₹459.65 | ₹405.00 | ₹447.90 | 12,034,589 |
| 2026-05-06 | ₹394.60 | ₹403.00 | ₹386.55 | ₹389.70 | 277,855 |
| 2026-05-05 | ₹398.25 | ₹399.25 | ₹388.95 | ₹394.10 | 238,720 |
| 2026-05-04 | ₹401.05 | ₹418.95 | ₹395.10 | ₹398.15 | 716,298 |
| 2026-04-30 | ₹392.00 | ₹400.85 | ₹384.50 | ₹398.55 | 287,773 |
| 2026-04-29 | ₹395.50 | ₹401.95 | ₹390.65 | ₹392.80 | 255,441 |
| 2026-04-28 | ₹391.45 | ₹396.00 | ₹387.00 | ₹393.25 | 247,961 |
| 2026-04-27 | ₹384.00 | ₹392.40 | ₹384.00 | ₹390.70 | 196,554 |
| 2026-04-24 | ₹388.80 | ₹391.80 | ₹379.00 | ₹382.50 | 276,347 |
| 2026-04-23 | ₹390.10 | ₹395.00 | ₹387.00 | ₹388.80 | 260,986 |
| 2026-04-22 | ₹387.50 | ₹393.20 | ₹384.00 | ₹392.05 | 231,826 |
| 2026-04-21 | ₹387.30 | ₹396.60 | ₹387.30 | ₹389.70 | 347,095 |
| 2026-04-20 | ₹386.60 | ₹395.75 | ₹383.90 | ₹385.20 | 260,618 |
| 2026-04-17 | ₹390.00 | ₹393.80 | ₹383.00 | ₹386.75 | 616,622 |
| 2026-04-16 | ₹394.65 | ₹396.10 | ₹382.65 | ₹385.15 | 460,615 |
| 2026-04-15 | ₹386.95 | ₹403.00 | ₹386.00 | ₹388.65 | 471,270 |
| 2026-04-13 | ₹385.00 | ₹389.95 | ₹376.80 | ₹384.10 | 238,965 |
| 2026-04-10 | ₹384.00 | ₹391.30 | ₹384.00 | ₹390.05 | 219,595 |
| 2026-04-09 | ₹384.00 | ₹391.80 | ₹380.75 | ₹382.75 | 295,590 |
| 2026-04-08 | ₹385.00 | ₹385.00 | ₹375.10 | ₹381.35 | 346,467 |
| 2026-04-07 | ₹371.80 | ₹376.00 | ₹368.00 | ₹375.10 | 230,815 |
| 2026-04-06 | ₹363.00 | ₹375.00 | ₹357.85 | ₹374.15 | 511,517 |
| 2026-04-02 | ₹348.95 | ₹369.15 | ₹339.45 | ₹365.25 | 588,499 |
| 2026-04-01 | ₹345.45 | ₹354.20 | ₹343.80 | ₹350.65 | 291,453 |
| 2026-03-30 | ₹349.00 | ₹349.00 | ₹335.00 | ₹338.70 | 369,819 |
| 2026-03-27 | ₹360.90 | ₹362.75 | ₹343.70 | ₹350.65 | 542,822 |
| 2026-03-25 | ₹355.00 | ₹366.50 | ₹353.70 | ₹363.15 | 233,246 |
| 2026-03-24 | ₹352.20 | ₹359.90 | ₹343.20 | ₹353.70 | 285,027 |
| 2026-03-23 | ₹356.95 | ₹356.95 | ₹342.00 | ₹346.10 | 265,842 |
| 2026-03-20 | ₹359.50 | ₹369.20 | ₹358.30 | ₹359.25 | 173,414 |
| 2026-03-19 | ₹360.00 | ₹367.60 | ₹354.95 | ₹356.85 | 230,188 |
| 2026-03-18 | ₹357.00 | ₹373.00 | ₹353.75 | ₹365.20 | 588,966 |
| 2026-03-17 | ₹350.65 | ₹359.95 | ₹347.25 | ₹354.70 | 279,653 |
| 2026-03-16 | ₹342.00 | ₹352.75 | ₹336.45 | ₹350.65 | 334,590 |
| 2026-03-13 | ₹343.15 | ₹349.45 | ₹334.30 | ₹345.10 | 644,102 |
| 2026-03-12 | ₹331.00 | ₹358.50 | ₹325.25 | ₹348.30 | 1,223,735 |
| 2026-03-11 | ₹336.00 | ₹342.00 | ₹330.40 | ₹333.45 | 430,620 |
| 2026-03-10 | ₹333.20 | ₹337.45 | ₹331.65 | ₹335.00 | 296,180 |
| 2026-03-09 | ₹338.00 | ₹339.55 | ₹328.15 | ₹331.40 | 210,511 |
| 2026-03-06 | ₹342.50 | ₹350.00 | ₹342.00 | ₹343.55 | 195,724 |
| 2026-03-05 | ₹340.00 | ₹349.00 | ₹339.05 | ₹345.85 | 378,727 |
| 2026-03-04 | ₹338.10 | ₹343.90 | ₹331.30 | ₹339.90 | 482,987 |
| 2026-03-02 | ₹340.00 | ₹351.85 | ₹336.00 | ₹344.35 | 401,925 |
| 2026-02-27 | ₹355.00 | ₹357.60 | ₹346.30 | ₹351.65 | 419,502 |
| 2026-02-26 | ₹357.00 | ₹359.85 | ₹348.45 | ₹353.20 | 421,579 |
| 2026-02-25 | ₹359.30 | ₹365.85 | ₹355.10 | ₹357.10 | 342,795 |
| 2026-02-24 | ₹370.00 | ₹370.75 | ₹352.00 | ₹357.55 | 1,712,256 |
| 2026-02-23 | ₹375.00 | ₹381.00 | ₹370.70 | ₹375.20 | 765,686 |
| 2026-02-20 | ₹363.00 | ₹369.95 | ₹360.85 | ₹367.90 | 310,472 |
| 2026-02-19 | ₹374.70 | ₹379.00 | ₹363.00 | ₹365.25 | 299,950 |
| 2026-02-18 | ₹377.00 | ₹379.50 | ₹373.15 | ₹377.20 | 267,901 |
| 2026-02-17 | ₹371.00 | ₹385.00 | ₹371.00 | ₹379.50 | 421,584 |
| 2026-02-16 | ₹378.00 | ₹383.85 | ₹372.50 | ₹376.45 | 699,347 |
| 2026-02-13 | ₹360.00 | ₹395.65 | ₹354.60 | ₹385.10 | 2,178,374 |
| 2026-02-12 | ₹359.00 | ₹371.50 | ₹356.05 | ₹366.15 | 809,483 |
| 2026-02-11 | ₹365.45 | ₹370.05 | ₹356.30 | ₹359.00 | 656,425 |
| 2026-02-10 | ₹382.00 | ₹382.00 | ₹365.00 | ₹368.70 | 1,289,152 |
| 2026-02-09 | ₹370.70 | ₹393.90 | ₹370.70 | ₹387.60 | 1,687,420 |
| 2026-02-06 | ₹370.15 | ₹381.70 | ₹362.75 | ₹368.15 | 959,934 |
| 2026-02-05 | ₹369.95 | ₹379.10 | ₹366.35 | ₹374.65 | 1,007,261 |
| 2026-02-04 | ₹360.90 | ₹378.00 | ₹352.15 | ₹371.65 | 1,484,462 |
| 2026-02-03 | ₹384.00 | ₹389.00 | ₹354.15 | ₹359.45 | 3,922,837 |
| 2026-02-02 | ₹333.00 | ₹333.70 | ₹318.95 | ₹326.40 | 497,796 |
| 2026-02-01 | ₹317.50 | ₹334.80 | ₹314.60 | ₹330.25 | 1,706,614 |
| 2026-01-30 | ₹297.05 | ₹321.20 | ₹294.40 | ₹312.35 | 2,455,366 |
| 2026-01-29 | ₹300.90 | ₹301.90 | ₹292.30 | ₹297.25 | 406,493 |
| 2026-01-28 | ₹308.75 | ₹314.50 | ₹295.70 | ₹298.05 | 1,108,881 |
| 2026-01-27 | ₹304.80 | ₹313.85 | ₹296.65 | ₹298.65 | 1,174,231 |
| 2026-01-23 | ₹305.15 | ₹306.00 | ₹295.05 | ₹298.15 | 613,273 |
| 2026-01-22 | ₹310.00 | ₹312.80 | ₹300.60 | ₹302.40 | 362,075 |
| 2026-01-21 | ₹290.00 | ₹308.20 | ₹289.35 | ₹306.60 | 494,648 |
| 2026-01-20 | ₹294.10 | ₹298.10 | ₹291.35 | ₹292.65 | 375,874 |
| 2026-01-19 | ₹296.00 | ₹299.00 | ₹292.20 | ₹294.35 | 141,363 |
| 2026-01-16 | ₹305.00 | ₹306.60 | ₹295.30 | ₹298.60 | 124,441 |
| 2026-01-14 | ₹300.10 | ₹305.90 | ₹297.15 | ₹305.05 | 147,559 |
| 2026-01-13 | ₹295.80 | ₹303.40 | ₹290.40 | ₹301.65 | 306,145 |
| 2026-01-12 | ₹296.70 | ₹299.30 | ₹286.00 | ₹292.85 | 232,009 |
| 2026-01-09 | ₹299.00 | ₹302.00 | ₹290.80 | ₹296.00 | 400,841 |
| 2026-01-08 | ₹310.00 | ₹317.90 | ₹298.30 | ₹300.35 | 548,778 |
| 2026-01-07 | ₹310.00 | ₹315.45 | ₹308.40 | ₹309.80 | 156,342 |
| 2026-01-06 | ₹317.10 | ₹317.70 | ₹310.00 | ₹311.50 | 174,000 |
| 2026-01-05 | ₹319.00 | ₹320.95 | ₹315.75 | ₹317.75 | 197,822 |
| 2026-01-02 | ₹318.15 | ₹320.25 | ₹316.50 | ₹318.35 | 108,491 |
| 2026-01-01 | ₹316.40 | ₹319.90 | ₹315.80 | ₹318.65 | 86,972 |
Arvind Share Price Performance Analysis (Jan 2003 - Jul 2026)
ARVIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+65.45%
₹318.65 → ₹527.20
Year to Date
Price Volatility
20.08%
Medium Volatility
Year to Date
Average Daily Volume
813,448
Year to Date Average
NSE Exchange
Arvind Share Price History – Frequently Asked Questions
Common questions about ARVIND historical data and records.
What is the all-time high share price of Arvind (ARVIND)?
The all-time high share price of Arvind was ₹600.0 recorded on June 30, 2026 on the NSE exchange.
What is the all-time low share price of Arvind (ARVIND)?
The all-time low share price of Arvind was ₹8.3 recorded on March 06, 2009 on the NSE exchange.
How can I download ARVIND historical share price data?
You can download Arvind historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARVIND shares?
The highest trading volume day for Arvind was 100,438,649 shares traded on November 28, 2018 on the NSE exchange, with share price at ₹108.6.