Arvind Fashions

ARVF
🏛️ india →
539.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 411.70 421.55 408.05 410.65 0.0M
2023-12-28 420.00 424.45 407.85 410.60 0.0M
2023-12-27 421.35 425.95 417.00 419.95 0.0M
2023-12-26 413.90 420.00 411.30 419.10 0.0M
2023-12-22 399.85 414.30 399.85 412.80 0.0M
2023-12-21 377.05 408.25 377.05 399.55 0.0M
2023-12-20 416.45 418.75 386.45 390.15 0.0M
2023-12-19 407.25 421.00 406.75 414.75 0.0M
2023-12-18 403.80 412.50 399.35 405.20 0.0M
2023-12-15 403.00 409.75 398.75 403.80 0.0M
2023-12-14 408.25 415.75 401.80 403.05 0.0M
2023-12-13 400.00 409.50 394.25 406.55 0.0M
2023-12-12 405.25 407.95 392.85 397.55 0.0M
2023-12-11 407.40 415.60 399.40 401.85 0.0M
2023-12-08 430.60 430.60 405.00 407.05 0.0M
2023-12-07 416.55 431.55 416.55 422.25 0.0M
2023-12-06 415.10 426.85 412.80 423.15 0.0M
2023-12-05 437.85 437.85 417.40 422.30 0.0M
2023-12-04 448.00 448.00 431.00 432.70 0.0M
2023-12-01 444.90 444.90 434.50 439.20 0.0M
2023-11-30 431.05 441.95 428.75 439.50 0.0M
2023-11-29 432.95 443.40 420.70 430.95 0.0M
2023-11-28 415.35 426.70 415.35 424.45 0.0M
2023-11-24 429.00 435.00 420.80 423.80 0.0M
2023-11-23 426.55 437.50 423.50 425.95 0.0M
2023-11-22 419.75 432.00 415.00 426.55 0.0M
2023-11-21 414.00 427.85 413.90 419.75 0.1M
2023-11-20 413.25 419.00 407.30 413.05 0.0M
2023-11-17 394.00 415.00 391.05 412.90 0.1M
2023-11-16 390.30 392.50 381.00 387.65 0.0M
2023-11-15 389.75 403.10 384.00 387.10 0.0M
2023-11-13 397.95 397.95 381.70 385.35 0.0M
2023-11-12 381.05 394.95 381.05 392.85 0.0M
2023-11-10 377.75 396.50 376.35 381.80 0.1M
2023-11-09 377.00 394.00 373.90 377.60 0.0M
2023-11-08 368.30 383.25 368.30 374.95 0.1M
2023-11-07 347.90 374.05 334.90 366.70 0.1M
2023-11-06 354.20 354.20 335.10 337.70 0.0M
2023-11-03 325.05 362.70 325.05 343.75 0.1M
2023-11-02 324.70 328.80 323.70 325.50 0.0M
2023-11-01 321.15 327.40 318.35 320.15 0.0M
2023-10-31 331.40 333.95 316.60 321.15 0.0M
2023-10-30 323.95 336.15 317.15 330.05 0.0M
2023-10-27 327.15 333.60 322.90 324.90 0.0M
2023-10-26 310.05 329.25 299.15 326.40 0.1M
2023-10-25 330.90 330.95 312.00 316.50 0.0M
2023-10-23 351.00 357.55 328.10 330.10 0.0M
2023-10-20 360.75 364.80 352.50 353.90 0.0M
2023-10-19 365.35 370.75 357.90 359.75 0.0M
2023-10-18 369.00 373.00 359.95 365.30 0.0M
2023-10-17 364.80 377.25 363.65 367.35 0.0M
2023-10-16 352.75 372.00 350.85 359.15 0.0M
2023-10-13 338.90 364.30 333.55 350.35 0.1M
2023-10-12 331.20 336.35 325.45 333.25 0.0M
2023-10-11 332.25 334.20 329.20 330.15 0.0M
2023-10-10 320.70 335.30 320.70 329.15 0.0M
2023-10-09 315.05 330.60 315.05 327.00 0.0M
2023-10-06 331.05 336.60 330.55 332.25 0.0M
2023-10-05 325.15 338.00 321.15 331.05 0.0M
2023-10-04 323.65 325.40 318.35 322.60 0.0M
2023-10-03 319.00 326.65 319.00 322.95 0.0M
2023-09-29 325.05 328.50 322.35 325.50 0.0M
2023-09-28 324.90 326.15 316.10 323.50 0.0M
2023-09-27 316.50 322.10 315.35 316.85 0.0M
2023-09-26 320.75 321.55 315.75 316.50 0.0M
2023-09-25 328.90 328.90 310.80 320.15 0.0M
2023-09-22 316.55 321.15 311.15 318.15 0.0M
2023-09-21 323.00 325.80 315.10 316.10 0.0M
2023-09-20 328.20 332.95 322.00 324.20 0.0M
2023-09-18 339.85 339.85 324.85 333.80 0.0M
2023-09-15 329.95 330.05 325.25 328.90 0.0M
2023-09-14 336.85 336.85 325.80 328.45 0.0M
2023-09-13 315.05 332.25 315.05 330.20 0.0M
2023-09-12 325.05 338.05 316.95 321.40 0.0M
2023-09-11 330.30 344.35 330.30 334.90 0.0M
2023-09-08 325.00 340.00 325.00 337.00 0.0M
2023-09-07 331.90 332.30 324.30 328.20 0.0M
2023-09-06 329.00 333.10 326.50 331.50 0.0M
2023-09-05 329.95 332.05 321.75 329.20 0.0M
2023-09-04 325.00 329.40 323.35 323.80 0.0M
2023-09-01 321.00 329.60 320.00 323.65 0.0M
2023-08-31 321.00 323.30 317.75 321.70 0.0M
2023-08-30 327.60 327.60 315.60 319.50 0.0M
2023-08-29 301.80 321.75 301.80 320.55 0.0M
2023-08-28 300.00 308.90 299.05 301.80 0.0M
2023-08-25 305.30 306.00 298.50 305.10 0.0M
2023-08-24 307.20 309.45 298.00 300.50 0.0M
2023-08-23 312.00 312.00 303.00 304.80 0.0M
2023-08-22 301.10 309.20 301.10 305.15 0.0M
2023-08-21 304.55 311.30 302.00 305.10 0.0M
2023-08-18 300.05 307.15 300.05 304.70 0.0M
2023-08-17 308.00 312.95 301.00 302.85 0.0M
2023-08-16 314.20 314.20 299.50 303.80 0.0M
2023-08-14 305.05 314.90 301.95 305.00 0.0M
2023-08-11 319.10 330.50 311.25 314.90 0.0M
2023-08-10 344.95 344.95 313.10 325.20 0.1M
2023-08-09 329.90 336.90 324.50 335.35 0.0M
2023-08-08 339.05 340.45 324.80 328.85 0.0M
2023-08-07 332.20 339.70 326.30 338.95 0.0M
2023-08-04 325.60 332.45 325.60 330.10 0.0M
2023-08-03 322.95 325.75 318.55 323.95 0.0M
2023-08-02 313.20 328.35 313.20 320.40 0.0M
2023-08-01 316.40 331.25 316.40 326.00 0.0M
2023-07-31 330.15 333.70 324.90 325.20 0.0M
2023-07-28 331.00 335.25 326.00 327.50 0.0M
2023-07-27 335.20 337.50 333.05 334.80 0.0M
2023-07-26 337.00 340.00 333.05 335.20 0.0M
2023-07-25 326.60 336.10 319.90 334.35 0.0M
2023-07-24 320.10 333.25 320.10 326.40 0.0M
2023-07-21 326.90 333.50 326.90 330.00 0.0M
2023-07-20 322.60 338.55 322.60 333.55 0.0M
2023-07-19 339.00 343.95 335.00 339.15 0.0M
2023-07-18 342.00 345.00 331.75 340.20 0.0M
2023-07-17 344.20 347.05 336.00 338.75 0.0M
2023-07-14 342.05 350.15 339.40 342.10 0.0M
2023-07-13 355.50 355.50 345.75 347.15 0.0M
2023-07-12 348.30 359.00 347.25 356.00 0.0M
2023-07-11 340.05 350.75 340.05 348.15 0.0M
2023-07-10 350.45 350.45 344.05 346.10 0.0M
2023-07-07 358.50 358.50 343.90 349.45 0.0M
2023-07-06 346.00 354.95 345.80 353.35 0.0M
2023-07-05 343.90 353.00 343.70 348.80 0.0M
2023-07-04 352.50 353.30 341.65 344.05 0.0M
2023-07-03 356.85 357.05 346.45 351.80 0.0M
2023-06-30 355.00 362.10 344.55 356.75 0.1M
2023-06-28 326.60 349.75 325.95 348.75 0.0M
2023-06-27 326.90 335.75 326.00 332.75 0.0M
2023-06-26 336.95 336.95 319.15 327.30 0.0M
2023-06-23 330.15 337.15 326.00 326.95 0.0M
2023-06-22 332.45 347.55 332.45 339.25 0.0M
2023-06-21 341.85 343.85 335.00 341.55 0.0M
2023-06-20 332.35 340.20 325.10 338.40 0.0M
2023-06-19 341.55 345.25 326.00 331.50 0.0M
2023-06-16 343.10 345.60 337.50 341.55 0.0M
2023-06-15 335.00 342.00 325.70 340.50 0.0M
2023-06-14 325.05 333.85 323.40 329.95 0.0M
2023-06-13 320.80 327.45 314.65 323.80 0.0M
2023-06-12 320.00 323.40 314.30 320.05 0.0M
2023-06-09 326.95 327.75 317.00 321.65 0.0M
2023-06-08 311.40 329.25 311.40 326.15 0.0M
2023-06-07 312.65 313.05 307.00 309.80 0.0M
2023-06-06 301.00 312.70 299.45 310.20 0.0M
2023-06-05 296.65 309.85 296.65 301.30 0.1M
2023-06-02 284.90 299.40 284.90 296.60 0.0M
2023-06-01 287.05 293.90 282.35 284.90 0.0M
2023-05-31 277.50 287.90 274.75 285.90 0.0M
2023-05-30 267.00 279.20 266.65 272.35 0.1M
2023-05-29 277.60 277.60 264.00 265.90 0.0M
2023-05-26 274.05 278.00 270.45 271.70 0.0M
2023-05-25 273.90 275.30 269.05 273.00 0.0M
2023-05-24 272.50 276.70 270.15 273.65 0.0M
2023-05-23 278.60 278.80 270.65 272.00 0.0M
2023-05-22 278.40 282.35 276.00 277.05 0.0M
2023-05-19 281.25 282.50 276.00 278.40 0.0M
2023-05-18 276.00 288.65 276.00 281.65 0.0M
2023-05-17 281.10 283.00 276.20 280.25 0.0M
2023-05-16 286.50 287.90 280.20 281.05 0.0M
2023-05-15 277.00 288.50 275.10 285.95 0.0M
2023-05-12 280.65 282.55 276.00 277.20 0.0M
2023-05-11 279.80 281.50 276.00 277.35 0.0M
2023-05-10 281.70 283.40 278.15 280.00 0.0M
2023-05-09 284.30 285.50 280.00 281.30 0.0M
2023-05-08 283.00 283.95 280.55 282.65 0.0M
2023-05-05 283.30 285.20 280.60 281.15 0.0M
2023-05-04 282.80 284.60 276.90 280.80 0.0M
2023-05-03 283.80 284.70 281.00 283.05 0.0M
2023-05-02 282.30 287.80 282.00 283.80 0.0M
2023-04-28 284.75 286.50 280.80 282.00 0.0M
2023-04-27 283.55 286.40 281.70 283.25 0.0M
2023-04-26 281.00 287.05 281.00 283.25 0.0M
2023-04-25 287.65 289.50 284.00 286.25 0.0M
2023-04-24 290.00 294.00 285.20 287.05 0.0M
2023-04-21 289.30 293.40 287.15 288.60 0.0M
2023-04-20 291.20 297.55 289.90 293.65 0.0M
2023-04-19 290.50 294.25 289.45 290.45 0.0M
2023-04-18 282.55 292.00 282.55 290.50 0.0M
2023-04-17 281.50 287.50 280.20 281.85 0.0M
2023-04-13 291.85 291.85 280.00 282.50 0.0M
2023-04-12 294.00 294.00 282.65 283.25 0.0M
2023-04-11 299.00 299.00 287.45 288.35 0.0M
2023-04-10 286.35 296.35 286.35 294.15 0.0M
2023-04-06 293.95 294.50 284.65 287.00 0.0M
2023-04-05 294.00 294.00 285.05 290.50 0.0M
2023-04-03 279.85 285.90 279.85 284.60 0.0M
2023-03-31 278.55 284.60 277.45 280.30 0.0M
2023-03-29 266.95 276.45 266.95 275.40 0.0M
2023-03-28 280.00 282.55 267.10 270.55 0.0M
2023-03-27 286.00 289.85 279.00 279.80 0.0M
2023-03-24 289.70 295.50 286.05 290.25 0.0M
2023-03-23 279.25 291.70 279.20 289.80 0.0M
2023-03-22 276.60 287.85 274.35 286.95 0.0M
2023-03-21 275.15 279.00 273.90 276.90 0.0M
2023-03-20 279.00 279.00 270.00 274.95 0.0M
2023-03-17 289.40 289.40 277.00 278.10 0.0M
2023-03-16 269.55 291.95 267.75 282.50 0.0M
2023-03-15 270.60 274.45 268.90 272.60 0.0M
2023-03-14 269.00 272.55 261.05 270.60 0.0M
2023-03-13 262.10 269.60 262.10 267.65 0.0M
2023-03-10 274.85 274.85 265.85 267.15 0.0M
2023-03-09 277.40 279.00 269.45 272.70 0.0M
2023-03-08 270.00 277.05 268.80 276.55 0.0M
2023-03-06 266.00 277.55 266.00 273.80 0.0M
2023-03-03 277.00 277.00 268.50 270.10 0.0M
2023-03-02 276.05 278.20 271.30 272.05 0.0M
2023-03-01 280.95 280.95 274.90 277.00 0.0M
2023-02-28 279.95 279.95 269.80 276.75 0.0M
2023-02-27 274.05 280.00 266.90 270.10 0.0M
2023-02-24 277.50 280.75 271.05 276.20 0.0M
2023-02-23 271.40 277.80 264.35 276.40 0.0M
2023-02-22 275.75 281.20 265.00 268.05 0.0M
2023-02-21 284.65 287.50 274.35 276.45 0.0M
2023-02-20 293.85 295.20 282.20 285.80 0.0M
2023-02-17 289.15 297.10 289.15 293.85 0.0M
2023-02-16 295.05 299.50 289.40 290.80 0.0M
2023-02-15 296.75 298.55 289.00 290.00 0.0M
2023-02-14 301.40 306.45 289.80 294.40 0.0M
2023-02-13 310.45 318.55 304.30 305.25 0.0M
2023-02-10 301.60 320.00 301.60 313.35 0.0M
2023-02-09 304.05 310.30 304.05 309.50 0.0M
2023-02-08 314.70 314.70 302.70 310.85 0.0M
2023-02-07 306.90 308.30 295.90 306.25 0.0M
2023-02-06 300.95 309.65 300.95 304.60 0.0M
2023-02-03 299.60 309.35 299.25 305.90 0.0M
2023-02-02 309.10 313.55 300.05 306.30 0.0M
2023-02-01 325.95 325.95 301.50 308.95 0.0M
2023-01-31 306.30 321.60 302.70 319.80 0.0M
2023-01-30 303.60 309.75 299.85 304.65 0.0M
2023-01-27 315.80 317.35 301.25 304.40 0.1M
2023-01-25 322.25 322.55 309.30 311.65 0.0M
2023-01-24 331.65 332.90 317.30 320.10 0.0M
2023-01-23 337.95 337.95 326.90 329.65 0.0M
2023-01-20 330.50 338.35 330.50 333.95 0.0M
2023-01-19 338.05 341.75 334.50 337.10 0.0M
2023-01-18 326.10 341.20 326.10 337.65 0.0M
2023-01-17 332.05 336.50 331.95 334.30 0.0M
2023-01-16 336.00 338.70 331.00 332.40 0.0M
2023-01-13 335.25 335.45 331.60 333.65 0.0M
2023-01-12 337.35 339.50 332.30 333.95 0.0M
2023-01-11 335.05 343.65 335.05 337.35 0.0M
2023-01-10 338.70 342.00 333.95 337.70 0.0M
2023-01-09 344.90 344.90 332.05 337.65 0.0M
2023-01-06 336.35 346.00 335.05 336.80 0.0M
2023-01-05 346.75 349.05 341.95 343.45 0.0M
2023-01-04 341.85 351.90 341.10 349.80 0.0M
2023-01-03 337.60 348.85 337.60 346.15 0.0M
2023-01-02 348.00 352.90 341.30 345.70 0.0M