Price Data Selection & Download
Arvind Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5722 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore ARVIND value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹450.00
December 17, 2024
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 - May 2026)
ARVIND daily open, high, low, close and volume (OHLCV) on NSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ARVIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.95%
₹318.65 → ₹398.15
Year to Date
Price Volatility
9.14%
Low Volatility
Year to Date
Average Daily Volume
572,800
Year to Date Average
NSE Exchange
Arvind Share Price History – Frequently Asked Questions
Common questions about ARVIND historical data and records. For live price, key ratios and fundamentals, see ARVIND stock price BSE.
What is the all-time high share price of Arvind (ARVIND)?
The all-time high share price of Arvind was ₹450.0 recorded on December 17, 2024 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.