Arvind Company Shipping

ARVA
🏛️ india →
45.75
Last Update: 2025-09-30
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
2025-09-30 44.95 45.80 44.50 45.75 0.0M
2025-09-29 49.40 49.40 45.65 46.30 0.1M
2025-09-26 47.30 47.30 47.25 47.25 0.0M
2025-09-25 50.00 50.85 49.10 49.10 0.0M
2025-09-24 50.70 51.30 50.00 50.75 0.0M
2025-09-23 48.70 50.60 48.70 50.50 0.0M
2025-09-22 47.20 48.75 46.50 48.70 0.0M
2025-09-19 50.90 50.90 47.20 47.60 0.0M
2025-09-18 47.55 49.90 47.10 48.80 0.0M
2025-09-17 50.95 50.95 47.05 47.55 0.0M
2025-09-16 49.50 49.55 49.50 49.50 0.0M
2025-09-15 51.35 52.00 49.55 49.55 0.0M
2025-09-12 51.50 51.50 50.00 51.35 0.0M
2025-09-11 50.05 51.50 50.05 50.60 0.0M
2025-09-10 47.00 49.85 45.15 49.85 0.1M
2025-09-09 50.00 50.00 47.50 47.50 0.1M
2025-09-08 50.00 50.00 49.70 50.00 0.0M
2025-09-05 49.00 50.95 48.00 50.00 0.0M
2025-09-04 51.75 51.75 49.40 49.40 0.1M
2025-09-03 50.70 52.00 50.30 52.00 0.0M
2025-09-02 52.70 52.70 52.70 52.70 0.0M
2025-09-01 53.00 55.25 53.00 53.00 0.0M
2025-08-29 50.65 53.95 50.65 52.75 0.0M
2025-08-28 51.00 52.65 51.00 52.65 0.0M
2025-08-26 52.90 52.90 50.65 51.45 0.0M
2025-08-22 53.15 53.15 52.80 52.90 0.1M
2025-08-21 53.60 55.80 53.60 55.55 0.0M
2025-08-20 56.40 56.40 56.40 56.40 0.0M
2025-08-19 54.70 56.75 53.00 56.60 0.0M
2025-08-18 53.75 54.05 52.50 54.05 0.0M
2025-08-14 51.90 51.90 51.50 51.50 0.0M
2025-08-13 51.45 54.25 51.25 51.90 0.1M
2025-08-12 54.05 54.05 53.95 53.95 0.0M
2025-08-11 58.00 59.60 56.75 56.75 0.0M
2025-08-08 61.15 61.15 57.00 59.70 0.0M
2025-08-07 57.15 60.00 57.15 60.00 0.0M
2025-08-06 60.65 60.70 59.10 60.00 0.0M
2025-08-05 60.75 62.65 60.75 60.75 0.0M
2025-08-04 56.60 60.75 56.60 60.15 0.0M
2025-08-01 54.00 59.45 54.00 59.45 0.0M
2025-07-31 51.65 56.80 51.40 56.80 0.1M
2025-07-30 54.10 54.10 54.10 54.10 0.0M
2025-07-29 55.00 57.00 53.10 56.95 0.0M
2025-07-28 57.85 57.85 55.00 55.00 0.0M
2025-07-25 55.25 57.90 55.25 57.90 0.0M
2025-07-23 57.95 58.00 57.95 58.00 0.0M
2025-07-22 56.30 57.00 56.30 56.80 0.0M
2025-07-21 58.00 58.35 58.00 58.35 0.0M
2025-07-18 58.75 58.75 58.00 58.00 0.0M
2025-07-17 57.50 58.75 56.00 58.75 0.0M
2025-07-16 59.90 59.90 57.25 57.25 0.0M
2025-07-15 59.75 59.75 59.50 59.50 0.0M
2025-07-14 60.00 61.95 57.25 60.00 0.0M
2025-07-11 60.15 60.40 58.00 60.00 0.0M
2025-07-10 59.00 59.00 57.55 57.55 0.0M
2025-07-09 61.00 61.00 58.05 58.45 0.0M
2025-07-08 62.50 62.50 60.00 61.00 0.0M
2025-07-07 65.80 65.80 62.50 62.50 0.0M
2025-07-04 60.05 65.80 59.60 65.75 0.0M
2025-07-03 63.15 63.15 62.70 62.70 0.0M
2025-07-02 66.00 67.95 66.00 66.00 0.0M
2025-07-01 63.25 66.25 63.25 66.00 0.0M
2025-06-30 65.85 65.85 63.15 63.15 0.0M
2025-06-27 63.15 64.05 63.15 63.15 0.0M
2025-06-26 62.15 67.80 62.00 66.00 0.0M
2025-06-25 67.95 67.95 64.60 64.60 0.0M
2025-06-24 68.90 69.00 67.00 67.95 0.0M
2025-06-23 64.10 68.75 64.00 67.10 0.0M
2025-06-20 61.60 67.45 61.60 67.35 0.0M
2025-06-19 64.50 66.00 64.45 64.45 0.1M
2025-06-18 67.85 67.85 67.85 67.85 0.0M
2025-06-17 71.40 78.00 71.40 71.40 0.0M
2025-06-16 76.05 76.05 75.15 75.15 0.0M
2025-06-13 81.50 85.00 79.00 79.10 0.0M
2025-06-12 77.75 81.60 76.65 81.55 0.1M
2025-06-11 77.80 82.00 77.75 77.75 0.0M
2025-06-10 87.40 87.40 81.80 81.80 0.0M
2025-06-09 81.70 86.80 81.70 86.10 0.1M
2025-06-06 82.70 82.70 82.70 82.70 0.0M
2025-06-05 78.80 78.80 78.80 78.80 0.0M
2025-06-04 75.05 75.05 75.05 75.05 0.0M
2025-06-03 71.50 71.50 71.50 71.50 0.0M
2025-06-02 68.10 68.10 68.10 68.10 0.0M
2025-05-30 64.65 64.90 64.65 64.90 0.0M
2025-05-29 61.85 61.85 61.80 61.85 0.0M
2025-05-28 58.70 58.95 58.70 58.95 0.0M
2025-05-27 56.15 56.15 56.10 56.15 0.0M
2025-05-23 53.55 54.00 53.50 53.50 0.0M
2025-05-22 56.00 56.00 56.00 56.00 0.0M
2025-05-21 56.60 56.60 56.40 56.55 0.0M
2025-05-19 59.35 59.35 59.35 59.35 0.0M
2025-05-16 58.15 59.35 58.15 59.35 0.0M
2025-05-15 54.65 56.55 54.65 56.55 0.0M
2025-05-14 54.00 54.00 53.90 53.90 0.0M
2025-05-13 56.70 56.70 56.70 56.70 0.0M
2025-05-12 51.85 54.35 51.85 54.35 0.0M
2025-05-06 51.55 51.80 51.55 51.80 0.0M
2025-05-05 51.55 51.55 51.55 51.55 0.0M
2025-05-02 54.15 54.15 54.15 54.15 0.0M
2025-04-30 55.25 55.25 55.25 55.25 0.0M
2025-04-29 55.25 56.35 55.25 56.35 0.0M
2025-04-28 55.25 55.25 55.25 55.25 0.0M
2025-04-25 56.35 56.35 56.35 56.35 0.0M
2025-04-24 57.50 57.50 57.50 57.50 0.0M
2025-04-23 57.00 57.00 57.00 57.00 0.0M
2025-04-22 56.80 56.80 56.80 56.80 0.0M
2025-04-21 55.70 55.70 55.70 55.70 0.0M
2025-04-17 55.50 55.50 55.50 55.50 0.0M
2025-04-16 56.60 56.60 56.60 56.60 0.0M
2025-04-11 57.70 57.70 57.65 57.65 0.0M
2025-04-09 56.60 56.60 56.60 56.60 0.0M
2025-04-08 58.95 58.95 57.75 57.75 0.0M
2025-04-07 58.90 58.90 58.90 58.90 0.0M
2025-04-04 60.15 60.15 60.10 60.10 0.0M
2025-04-03 57.85 59.00 57.85 59.00 0.0M
2025-04-02 57.85 57.85 57.85 57.85 0.0M
2025-04-01 56.75 56.75 56.75 56.75 0.0M
2025-03-28 55.65 55.65 55.65 55.65 0.0M
2025-03-27 56.75 56.75 56.75 56.75 0.0M
2025-03-26 63.95 63.95 57.90 57.90 0.0M
2025-03-25 60.95 60.95 60.90 60.95 0.0M
2025-03-24 58.05 58.05 58.05 58.05 0.0M
2025-03-21 54.10 55.65 54.10 55.30 0.0M
2025-03-20 50.90 53.40 50.90 53.00 0.0M
2025-03-19 50.10 50.95 50.00 50.90 0.0M
2025-03-18 48.20 50.00 48.15 48.90 0.0M
2025-03-17 45.85 50.50 45.80 50.50 0.0M
2025-03-13 48.25 52.30 48.10 48.10 0.0M
2025-03-12 50.60 50.60 50.60 50.60 0.0M
2025-03-11 51.75 53.25 51.75 52.60 0.0M
2025-03-10 59.00 59.00 54.00 54.00 0.0M
2025-03-07 56.20 56.20 56.20 56.20 0.0M
2025-03-06 51.80 53.55 51.80 53.55 0.0M
2025-03-05 50.35 51.00 50.25 51.00 0.0M
2025-03-04 51.25 51.25 51.25 51.25 0.0M
2025-03-03 54.80 54.80 53.95 53.95 0.0M
2025-02-28 52.25 52.25 52.25 52.25 0.0M
2025-02-27 53.00 53.00 52.25 52.25 0.0M
2025-02-25 55.00 55.00 55.00 55.00 0.0M
2025-02-24 55.25 57.90 55.25 57.90 0.1M
2025-02-21 58.00 58.00 58.00 58.00 0.0M
2025-02-19 60.55 60.55 59.00 59.00 0.0M
2025-02-18 60.15 60.55 60.00 60.55 0.0M
2025-02-17 60.95 61.00 60.95 61.00 0.0M
2025-02-14 59.00 61.00 58.90 60.00 0.0M
2025-02-13 61.00 63.00 60.80 62.00 0.0M
2025-02-12 60.50 64.00 60.40 64.00 0.0M
2025-02-11 63.75 63.75 63.55 63.55 0.0M
2025-02-10 69.00 69.00 66.90 66.90 0.0M
2025-02-07 70.40 70.40 70.40 70.40 0.0M
2025-02-06 74.10 74.10 74.10 74.10 0.0M
2025-02-05 72.00 72.00 70.60 70.60 0.0M
2025-02-04 75.00 78.75 71.30 71.30 0.0M
2025-02-01 72.00 75.00 71.75 75.00 0.0M
2025-01-31 70.00 75.50 68.70 75.50 0.0M
2025-01-30 72.20 72.30 72.20 72.30 0.0M
2025-01-28 70.35 77.75 70.35 76.00 0.0M
2025-01-27 74.15 74.15 74.05 74.05 0.0M
2025-01-24 78.10 78.10 77.90 77.95 0.0M
2025-01-23 67.75 74.40 67.35 74.40 0.1M
2025-01-22 72.00 72.00 70.90 70.90 0.0M
2025-01-21 75.00 76.00 74.40 74.60 0.0M
2025-01-20 78.30 78.30 78.30 78.30 0.0M
2025-01-17 80.95 80.95 78.30 78.30 0.0M
2025-01-16 82.00 82.00 79.60 79.65 0.0M
2025-01-15 84.30 84.30 78.85 79.10 0.0M
2025-01-13 80.55 80.60 80.30 80.30 0.0M
2025-01-10 87.50 87.50 84.50 84.50 0.0M
2025-01-09 87.50 87.50 87.50 87.50 0.0M
2025-01-08 91.00 92.10 91.00 92.10 0.0M
2025-01-07 83.35 92.00 83.30 91.00 0.0M
2025-01-06 89.00 89.00 87.65 87.65 0.0M
2025-01-03 92.00 92.25 92.00 92.25 0.0M
2025-01-02 87.90 87.90 87.90 87.90 0.0M
2025-01-01 83.75 83.75 83.75 83.75 0.0M