Price Data Selection & Download
Arvind SmartSpaces Share Price All Time Records & Statistics (Aug 2015 - Jul 2026)
2686 daily OHLCV records on NSE from Aug. 2015 to July 2026.
Share Price All Time High
₹1025.00
November 28, 2024
NSE Exchange
Share Price All Time Low
₹27.35
September 10, 2015
NSE Exchange
Highest Volume Trading Day
7,966,646
December 16, 2020 • ₹123.40
NSE Exchange
Share Price History Data (Aug 2015 - Jul 2026)
ARVSMART 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 | ₹592.20 | ₹637.90 | ₹587.30 | ₹608.80 | 127,890 |
| 2026-07-23 | ₹599.10 | ₹600.00 | ₹586.65 | ₹591.05 | 12,220 |
| 2026-07-22 | ₹591.80 | ₹601.90 | ₹579.55 | ₹600.00 | 55,556 |
| 2026-07-21 | ₹597.55 | ₹604.00 | ₹586.35 | ₹589.45 | 25,403 |
| 2026-07-20 | ₹605.30 | ₹605.70 | ₹595.00 | ₹597.70 | 11,387 |
| 2026-07-17 | ₹596.30 | ₹605.50 | ₹596.00 | ₹602.30 | 17,432 |
| 2026-07-16 | ₹601.55 | ₹605.70 | ₹598.00 | ₹599.20 | 14,065 |
| 2026-07-15 | ₹609.00 | ₹613.80 | ₹601.15 | ₹604.90 | 13,587 |
| 2026-07-14 | ₹619.00 | ₹620.00 | ₹606.60 | ₹609.80 | 26,894 |
| 2026-07-13 | ₹610.05 | ₹621.00 | ₹606.60 | ₹615.10 | 45,344 |
| 2026-07-10 | ₹618.00 | ₹618.00 | ₹608.05 | ₹612.50 | 19,666 |
| 2026-07-09 | ₹602.60 | ₹610.00 | ₹598.55 | ₹609.10 | 18,800 |
| 2026-07-08 | ₹605.05 | ₹618.00 | ₹595.15 | ₹599.40 | 45,558 |
| 2026-07-07 | ₹609.00 | ₹614.00 | ₹607.00 | ₹607.25 | 16,190 |
| 2026-07-06 | ₹610.00 | ₹615.60 | ₹607.00 | ₹608.55 | 30,926 |
| 2026-07-03 | ₹599.90 | ₹614.10 | ₹597.50 | ₹610.25 | 53,359 |
| 2026-07-02 | ₹597.00 | ₹607.00 | ₹595.20 | ₹597.50 | 17,742 |
| 2026-07-01 | ₹604.65 | ₹608.95 | ₹594.10 | ₹597.15 | 16,624 |
| 2026-06-30 | ₹592.90 | ₹604.00 | ₹591.95 | ₹600.65 | 22,781 |
| 2026-06-29 | ₹599.00 | ₹603.45 | ₹591.60 | ₹596.15 | 15,663 |
| 2026-06-25 | ₹611.00 | ₹614.00 | ₹598.50 | ₹600.35 | 26,693 |
| 2026-06-24 | ₹607.05 | ₹610.60 | ₹603.20 | ₹608.05 | 17,455 |
| 2026-06-23 | ₹610.65 | ₹616.00 | ₹605.00 | ₹607.35 | 37,085 |
| 2026-06-22 | ₹614.95 | ₹618.00 | ₹606.30 | ₹612.20 | 48,218 |
| 2026-06-19 | ₹608.90 | ₹614.90 | ₹605.25 | ₹610.70 | 36,917 |
| 2026-06-18 | ₹616.45 | ₹617.45 | ₹606.55 | ₹609.65 | 64,823 |
| 2026-06-17 | ₹604.00 | ₹628.80 | ₹596.00 | ₹616.45 | 293,992 |
| 2026-06-16 | ₹622.80 | ₹656.70 | ₹595.65 | ₹604.30 | 3,828,197 |
| 2026-06-15 | ₹590.95 | ₹600.45 | ₹583.05 | ₹594.65 | 39,769 |
| 2026-06-12 | ₹569.00 | ₹575.55 | ₹557.50 | ₹573.90 | 10,686 |
| 2026-06-11 | ₹573.00 | ₹574.85 | ₹560.00 | ₹561.85 | 16,205 |
| 2026-06-10 | ₹579.00 | ₹587.65 | ₹572.00 | ₹574.35 | 16,509 |
| 2026-06-09 | ₹584.60 | ₹584.60 | ₹575.40 | ₹579.35 | 10,907 |
| 2026-06-08 | ₹575.00 | ₹583.90 | ₹558.30 | ₹579.25 | 34,307 |
| 2026-06-05 | ₹585.05 | ₹591.00 | ₹581.65 | ₹584.60 | 14,473 |
| 2026-06-04 | ₹583.05 | ₹597.95 | ₹581.20 | ₹584.40 | 27,577 |
| 2026-06-03 | ₹591.55 | ₹591.95 | ₹583.55 | ₹586.10 | 11,878 |
| 2026-06-02 | ₹573.00 | ₹599.10 | ₹573.00 | ₹594.50 | 36,326 |
| 2026-06-01 | ₹599.00 | ₹601.95 | ₹572.80 | ₹575.90 | 76,422 |
| 2026-05-29 | ₹609.00 | ₹609.95 | ₹588.70 | ₹594.10 | 29,387 |
| 2026-05-27 | ₹618.45 | ₹618.45 | ₹604.10 | ₹608.25 | 24,716 |
| 2026-05-26 | ₹608.10 | ₹620.00 | ₹608.10 | ₹616.90 | 29,437 |
| 2026-05-25 | ₹620.00 | ₹625.10 | ₹606.00 | ₹608.90 | 42,637 |
| 2026-05-22 | ₹615.05 | ₹632.60 | ₹615.05 | ₹618.50 | 58,197 |
| 2026-05-21 | ₹616.00 | ₹659.00 | ₹611.30 | ₹615.05 | 1,135,051 |
| 2026-05-20 | ₹585.05 | ₹606.00 | ₹584.55 | ₹602.60 | 40,099 |
| 2026-05-19 | ₹586.90 | ₹604.00 | ₹580.95 | ₹589.50 | 23,914 |
| 2026-05-18 | ₹581.00 | ₹589.35 | ₹568.10 | ₹583.50 | 40,597 |
| 2026-05-15 | ₹609.85 | ₹609.85 | ₹588.00 | ₹589.85 | 20,858 |
| 2026-05-14 | ₹599.95 | ₹609.40 | ₹588.00 | ₹601.55 | 28,466 |
| 2026-05-13 | ₹592.25 | ₹598.90 | ₹587.55 | ₹593.05 | 19,364 |
| 2026-05-12 | ₹627.00 | ₹627.00 | ₹588.35 | ₹592.25 | 48,618 |
| 2026-05-11 | ₹632.00 | ₹638.40 | ₹622.25 | ₹626.10 | 34,620 |
| 2026-05-08 | ₹643.05 | ₹652.00 | ₹632.00 | ₹633.70 | 25,889 |
| 2026-05-07 | ₹641.90 | ₹649.00 | ₹632.10 | ₹646.30 | 56,336 |
| 2026-05-06 | ₹636.95 | ₹639.90 | ₹624.20 | ₹637.30 | 52,847 |
| 2026-05-05 | ₹630.05 | ₹635.00 | ₹622.20 | ₹629.45 | 36,272 |
| 2026-05-04 | ₹624.10 | ₹635.00 | ₹620.70 | ₹631.00 | 61,128 |
| 2026-04-30 | ₹624.05 | ₹625.95 | ₹613.90 | ₹617.95 | 30,459 |
| 2026-04-29 | ₹630.75 | ₹631.95 | ₹621.10 | ₹624.10 | 21,216 |
| 2026-04-28 | ₹633.00 | ₹635.00 | ₹622.50 | ₹630.75 | 43,638 |
| 2026-04-27 | ₹593.00 | ₹634.80 | ₹593.00 | ₹631.85 | 121,133 |
| 2026-04-24 | ₹601.40 | ₹602.25 | ₹587.30 | ₹601.20 | 45,819 |
| 2026-04-23 | ₹601.90 | ₹614.00 | ₹594.55 | ₹599.80 | 72,487 |
| 2026-04-22 | ₹592.50 | ₹607.30 | ₹591.00 | ₹603.55 | 31,924 |
| 2026-04-21 | ₹594.90 | ₹600.60 | ₹590.60 | ₹592.30 | 25,725 |
| 2026-04-20 | ₹606.30 | ₹606.30 | ₹591.15 | ₹594.95 | 27,884 |
| 2026-04-17 | ₹603.00 | ₹609.75 | ₹598.45 | ₹600.75 | 33,939 |
| 2026-04-16 | ₹601.30 | ₹607.90 | ₹590.00 | ₹605.95 | 90,307 |
| 2026-04-15 | ₹592.00 | ₹614.00 | ₹586.65 | ₹605.55 | 223,657 |
| 2026-04-13 | ₹580.00 | ₹597.85 | ₹572.20 | ₹587.05 | 54,403 |
| 2026-04-10 | ₹589.00 | ₹602.80 | ₹586.75 | ₹596.40 | 184,679 |
| 2026-04-09 | ₹595.00 | ₹612.40 | ₹572.55 | ₹587.50 | 1,630,691 |
| 2026-04-08 | ₹563.00 | ₹618.45 | ₹556.10 | ₹587.85 | 7,714,248 |
| 2026-04-07 | ₹526.00 | ₹540.70 | ₹523.30 | ₹529.45 | 29,607 |
| 2026-04-06 | ₹528.05 | ₹535.00 | ₹519.45 | ₹523.85 | 50,712 |
| 2026-04-02 | ₹520.05 | ₹530.00 | ₹514.00 | ₹528.05 | 24,723 |
| 2026-04-01 | ₹534.00 | ₹535.00 | ₹518.00 | ₹528.65 | 42,243 |
| 2026-03-30 | ₹512.00 | ₹512.00 | ₹499.00 | ₹502.30 | 114,613 |
| 2026-03-27 | ₹515.05 | ₹519.95 | ₹502.00 | ₹516.65 | 95,631 |
| 2026-03-25 | ₹519.60 | ₹532.55 | ₹519.00 | ₹521.30 | 39,794 |
| 2026-03-24 | ₹520.00 | ₹527.40 | ₹510.00 | ₹517.00 | 48,039 |
| 2026-03-23 | ₹525.60 | ₹526.65 | ₹504.00 | ₹513.05 | 83,796 |
| 2026-03-20 | ₹525.00 | ₹540.00 | ₹525.00 | ₹534.20 | 46,983 |
| 2026-03-19 | ₹544.20 | ₹547.40 | ₹521.00 | ₹525.50 | 42,582 |
| 2026-03-18 | ₹530.05 | ₹555.00 | ₹530.05 | ₹548.50 | 56,875 |
| 2026-03-17 | ₹535.00 | ₹550.35 | ₹531.25 | ₹533.60 | 43,408 |
| 2026-03-16 | ₹527.65 | ₹544.75 | ₹523.65 | ₹539.05 | 77,094 |
| 2026-03-13 | ₹533.80 | ₹571.95 | ₹520.30 | ₹533.65 | 278,533 |
| 2026-03-12 | ₹514.00 | ₹540.90 | ₹502.10 | ₹537.50 | 144,935 |
| 2026-03-11 | ₹525.00 | ₹541.70 | ₹512.30 | ₹518.60 | 408,013 |
| 2026-03-10 | ₹538.50 | ₹577.70 | ₹520.00 | ₹530.95 | 4,532,695 |
| 2026-03-09 | ₹500.00 | ₹505.00 | ₹486.80 | ₹501.35 | 78,917 |
| 2026-03-06 | ₹510.50 | ₹517.00 | ₹503.70 | ₹507.80 | 21,304 |
| 2026-03-05 | ₹509.30 | ₹515.00 | ₹507.00 | ₹510.00 | 17,384 |
| 2026-03-04 | ₹510.05 | ₹516.20 | ₹505.20 | ₹509.30 | 30,888 |
| 2026-03-02 | ₹533.00 | ₹541.95 | ₹511.55 | ₹516.20 | 56,962 |
| 2026-02-27 | ₹536.20 | ₹551.00 | ₹525.00 | ₹546.95 | 44,193 |
| 2026-02-26 | ₹533.00 | ₹538.50 | ₹522.05 | ₹532.55 | 41,426 |
| 2026-02-25 | ₹529.65 | ₹541.00 | ₹526.00 | ₹534.75 | 57,828 |
| 2026-02-24 | ₹559.95 | ₹579.00 | ₹522.00 | ₹532.05 | 516,443 |
| 2026-02-23 | ₹570.85 | ₹570.85 | ₹552.30 | ₹556.20 | 14,986 |
| 2026-02-20 | ₹546.30 | ₹584.70 | ₹542.00 | ₹570.85 | 27,676 |
| 2026-02-19 | ₹563.15 | ₹570.95 | ₹547.00 | ₹549.00 | 16,352 |
| 2026-02-18 | ₹569.80 | ₹574.00 | ₹554.65 | ₹559.80 | 46,631 |
| 2026-02-17 | ₹541.70 | ₹563.45 | ₹535.10 | ₹552.45 | 42,423 |
| 2026-02-16 | ₹552.75 | ₹552.75 | ₹531.55 | ₹541.70 | 51,329 |
| 2026-02-13 | ₹569.85 | ₹569.85 | ₹545.60 | ₹552.75 | 28,172 |
| 2026-02-12 | ₹587.20 | ₹587.20 | ₹566.65 | ₹570.75 | 15,439 |
| 2026-02-11 | ₹590.00 | ₹604.95 | ₹580.00 | ₹581.20 | 29,469 |
| 2026-02-10 | ₹613.20 | ₹617.60 | ₹600.00 | ₹604.55 | 26,488 |
| 2026-02-09 | ₹593.60 | ₹611.00 | ₹587.00 | ₹609.20 | 38,355 |
| 2026-02-06 | ₹581.25 | ₹599.00 | ₹570.05 | ₹593.60 | 34,343 |
| 2026-02-05 | ₹575.00 | ₹589.00 | ₹575.00 | ₹583.65 | 25,115 |
| 2026-02-04 | ₹564.95 | ₹587.60 | ₹555.60 | ₹586.00 | 36,020 |
| 2026-02-03 | ₹540.00 | ₹570.00 | ₹530.00 | ₹560.45 | 39,618 |
| 2026-02-02 | ₹525.05 | ₹529.60 | ₹520.00 | ₹526.50 | 11,199 |
| 2026-02-01 | ₹538.00 | ₹538.00 | ₹506.05 | ₹532.40 | 19,857 |
| 2026-01-30 | ₹533.30 | ₹535.55 | ₹525.85 | ₹531.90 | 7,414 |
| 2026-01-29 | ₹543.95 | ₹543.95 | ₹523.00 | ₹533.30 | 27,485 |
| 2026-01-28 | ₹541.55 | ₹547.00 | ₹528.00 | ₹537.20 | 27,660 |
| 2026-01-27 | ₹514.50 | ₹548.90 | ₹514.50 | ₹541.55 | 44,391 |
| 2026-01-23 | ₹506.05 | ₹529.00 | ₹504.50 | ₹522.35 | 41,084 |
| 2026-01-22 | ₹517.85 | ₹523.00 | ₹504.00 | ₹509.25 | 27,977 |
| 2026-01-21 | ₹525.85 | ₹525.85 | ₹507.05 | ₹517.85 | 38,541 |
| 2026-01-20 | ₹545.00 | ₹551.60 | ₹520.00 | ₹525.95 | 35,213 |
| 2026-01-19 | ₹564.00 | ₹564.70 | ₹547.05 | ₹549.35 | 23,459 |
| 2026-01-16 | ₹577.00 | ₹579.65 | ₹560.40 | ₹564.25 | 17,625 |
| 2026-01-14 | ₹571.00 | ₹584.00 | ₹551.25 | ₹576.65 | 79,053 |
| 2026-01-13 | ₹576.60 | ₹580.95 | ₹570.35 | ₹572.90 | 11,842 |
| 2026-01-12 | ₹576.10 | ₹587.40 | ₹569.20 | ₹579.95 | 38,001 |
| 2026-01-09 | ₹582.55 | ₹592.80 | ₹580.00 | ₹589.95 | 22,955 |
| 2026-01-08 | ₹585.25 | ₹594.65 | ₹578.20 | ₹591.40 | 27,639 |
| 2026-01-07 | ₹582.30 | ₹597.10 | ₹582.30 | ₹591.15 | 18,583 |
| 2026-01-06 | ₹588.25 | ₹589.95 | ₹581.55 | ₹587.05 | 28,400 |
| 2026-01-05 | ₹598.70 | ₹599.05 | ₹589.00 | ₹590.05 | 12,288 |
| 2026-01-02 | ₹592.00 | ₹598.35 | ₹591.00 | ₹594.30 | 12,664 |
| 2026-01-01 | ₹593.00 | ₹599.40 | ₹588.65 | ₹596.25 | 8,559 |
Arvind SmartSpaces Share Price Performance Analysis (Aug 2015 - Jul 2026)
ARVSMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.10%
₹596.25 → ₹608.80
Year to Date
Price Volatility
6.24%
Low Volatility
Year to Date
Average Daily Volume
184,754
Year to Date Average
NSE Exchange
Arvind SmartSpaces Share Price History – Frequently Asked Questions
Common questions about ARVSMART historical data and records. For live price, key ratios and fundamentals, see ARVSMART share price screener.
What is the all-time high share price of Arvind SmartSpaces (ARVSMART)?
The all-time high share price of Arvind SmartSpaces was ₹1025.0 recorded on November 28, 2024 on the NSE exchange.
What is the all-time low share price of Arvind SmartSpaces (ARVSMART)?
The all-time low share price of Arvind SmartSpaces was ₹27.35 recorded on September 10, 2015 on the NSE exchange.
How can I download ARVSMART historical share price data?
You can download Arvind SmartSpaces 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 ARVSMART shares?
The highest trading volume day for Arvind SmartSpaces was 7,966,646 shares traded on December 16, 2020 on the NSE exchange, with share price at ₹123.4.