Arvind Fashions

ARVF
🏛️ india →
539.15
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
2021-12-31 270.70 278.00 269.00 271.05 0.2M
2021-12-30 271.00 278.65 269.80 270.25 0.1M
2021-12-29 272.85 280.50 272.85 275.80 0.1M
2021-12-28 269.80 277.45 269.70 272.85 0.1M
2021-12-27 268.00 276.40 265.00 268.30 0.1M
2021-12-24 284.95 284.95 272.00 272.90 0.1M
2021-12-23 283.80 285.80 277.10 279.05 0.1M
2021-12-22 281.00 286.70 277.70 280.95 0.1M
2021-12-21 270.00 281.90 264.05 278.70 0.2M
2021-12-20 275.00 276.15 240.60 264.05 0.2M
2021-12-17 294.50 294.50 276.30 278.15 0.2M
2021-12-16 299.80 303.00 290.00 291.90 0.1M
2021-12-15 292.40 303.85 292.40 295.35 0.1M
2021-12-14 303.80 304.95 292.00 295.25 0.1M
2021-12-13 299.50 310.00 299.50 304.05 0.1M
2021-12-10 302.95 302.95 297.00 299.45 0.0M
2021-12-09 302.10 304.70 297.40 301.50 0.1M
2021-12-08 296.45 305.90 295.65 299.10 0.2M
2021-12-07 289.60 302.05 286.10 293.95 0.2M
2021-12-06 285.05 295.00 271.35 285.25 0.1M
2021-12-03 283.05 290.00 279.50 285.05 0.1M
2021-12-02 278.00 287.00 278.00 281.95 0.1M
2021-12-01 282.25 288.25 275.35 277.25 0.2M
2021-11-30 281.20 297.85 278.30 281.45 0.2M
2021-11-29 290.00 298.00 266.00 282.70 0.3M
2021-11-26 299.50 303.00 287.60 294.95 0.2M
2021-11-25 309.00 311.10 303.00 305.50 0.2M
2021-11-24 318.50 318.50 307.20 308.95 0.1M
2021-11-23 303.00 315.95 291.00 312.00 0.2M
2021-11-22 307.35 310.10 291.00 299.90 0.3M
2021-11-18 325.90 327.20 311.00 313.00 0.1M
2021-11-17 325.00 329.90 320.05 321.45 0.1M
2021-11-16 331.00 336.00 322.55 325.25 0.2M
2021-11-15 340.00 343.00 324.55 329.25 0.3M
2021-11-12 340.85 343.50 334.00 336.55 0.2M
2021-11-11 339.50 339.50 328.50 332.35 0.2M
2021-11-10 343.00 352.00 335.20 338.95 1.2M
2021-11-09 335.00 344.90 300.00 342.30 0.7M
2021-11-08 329.00 336.00 328.60 333.75 0.3M
2021-11-04 323.95 330.00 322.00 328.20 0.1M
2021-11-03 316.80 325.05 315.30 320.20 0.3M
2021-11-02 313.95 322.95 307.35 315.70 0.3M
2021-11-01 304.90 315.00 300.00 311.95 0.7M
2021-10-29 301.30 304.70 295.10 298.75 0.1M
2021-10-28 309.15 312.10 300.00 301.30 0.2M
2021-10-27 316.90 319.00 306.00 308.30 0.3M
2021-10-26 307.40 318.45 304.70 315.55 0.2M
2021-10-25 310.00 320.55 295.00 303.70 0.3M
2021-10-22 324.90 333.05 306.25 312.95 0.3M
2021-10-21 332.00 336.00 318.90 327.20 0.3M
2021-10-20 315.00 334.80 300.05 325.60 0.5M
2021-10-19 341.00 342.00 291.80 311.65 0.4M
2021-10-18 334.25 344.00 331.25 335.40 0.4M
2021-10-14 334.80 340.15 329.00 334.25 0.3M
2021-10-13 328.95 345.00 326.00 332.40 0.7M
2021-10-12 330.55 332.50 323.15 325.85 0.2M
2021-10-11 334.70 344.80 325.65 330.55 0.3M
2021-10-08 340.95 340.95 328.10 332.45 0.4M
2021-10-07 330.00 347.50 325.80 339.95 1.3M
2021-10-06 350.00 364.40 319.20 323.50 4.3M
2021-10-05 286.35 344.00 284.00 344.00 3.0M
2021-10-04 274.20 289.05 272.30 286.70 0.9M
2021-10-01 271.70 275.10 269.00 271.95 0.4M
2021-09-30 275.00 281.95 270.75 273.30 0.6M
2021-09-29 266.30 285.95 266.30 274.15 1.0M
2021-09-28 272.80 272.80 263.10 270.70 0.7M
2021-09-27 255.90 276.40 255.60 268.70 1.2M
2021-09-24 263.00 265.00 252.85 254.45 0.4M
2021-09-23 268.00 274.50 262.20 264.40 0.6M
2021-09-22 253.40 268.35 252.00 266.45 0.7M
2021-09-21 258.70 259.45 250.00 253.40 0.3M
2021-09-20 253.00 262.00 251.00 257.00 0.6M
2021-09-17 251.10 256.60 247.95 251.90 0.6M
2021-09-16 255.70 258.20 250.00 250.70 0.2M
2021-09-15 255.45 258.70 248.60 255.65 0.6M
2021-09-14 265.00 267.70 250.00 254.10 0.7M
2021-09-13 260.10 270.00 260.10 265.65 0.7M
2021-09-09 266.50 267.95 261.00 262.20 0.7M
2021-09-08 256.00 268.80 255.15 266.35 2.1M
2021-09-07 242.50 256.00 242.50 253.25 0.9M
2021-09-06 248.90 250.80 243.00 244.95 0.7M
2021-09-03 248.00 255.00 247.00 248.65 0.7M
2021-09-02 251.00 258.70 245.00 247.60 1.5M
2021-09-01 256.70 257.00 246.50 250.20 0.8M
2021-08-31 256.95 263.60 251.30 256.05 1.4M
2021-08-30 269.85 272.25 252.30 255.80 2.1M
2021-08-27 288.80 290.45 265.05 268.25 1.8M
2021-08-26 285.90 294.95 282.00 291.40 2.3M
2021-08-25 268.50 287.00 266.05 282.85 2.9M
2021-08-24 266.45 279.00 255.05 269.40 2.8M
2021-08-23 251.00 272.00 251.00 261.85 5.8M
2021-08-20 241.15 250.55 234.00 239.65 1.4M
2021-08-18 252.00 263.25 238.30 250.60 1.7M
2021-08-17 237.80 256.75 231.55 250.85 3.2M
2021-08-16 216.00 249.65 213.75 239.50 4.9M
2021-08-13 205.00 219.95 205.00 216.00 1.8M
2021-08-12 207.45 207.80 195.00 200.80 0.5M
2021-08-11 199.00 205.30 187.10 203.95 1.0M
2021-08-10 213.80 215.10 191.25 197.55 1.0M
2021-08-09 208.00 220.90 206.65 213.65 1.2M
2021-08-06 221.35 222.10 207.00 213.20 0.7M
2021-08-05 218.00 229.80 215.10 220.85 1.2M
2021-08-04 218.00 229.65 212.00 218.15 1.5M
2021-08-03 213.00 221.70 210.55 219.10 1.4M
2021-08-02 211.50 213.95 206.00 210.45 0.5M
2021-07-30 214.85 215.15 209.10 210.20 0.3M
2021-07-29 212.45 217.50 210.30 215.15 1.2M
2021-07-28 211.00 219.65 202.35 212.20 1.9M
2021-07-27 215.85 218.80 207.45 209.25 1.6M
2021-07-26 198.70 224.90 197.10 214.20 5.3M
2021-07-23 207.90 213.80 194.55 197.15 5.7M
2021-07-22 173.90 201.90 169.55 201.90 4.9M
2021-07-20 178.00 178.75 164.20 168.25 1.0M
2021-07-19 173.85 181.15 171.25 178.85 1.3M
2021-07-16 180.00 181.40 175.00 176.80 0.9M
2021-07-15 180.50 184.55 178.55 179.95 3.7M
2021-07-14 173.90 179.00 169.55 174.85 3.8M
2021-07-13 164.25 175.50 163.00 173.10 4.3M
2021-07-12 161.30 166.80 158.00 162.95 2.7M
2021-07-09 152.90 162.90 152.20 160.40 3.8M
2021-07-08 147.35 153.70 145.80 151.65 3.3M
2021-07-07 140.05 148.80 139.25 146.50 1.3M
2021-07-06 142.50 143.50 139.05 139.70 0.5M
2021-07-05 138.80 143.50 137.45 142.25 0.7M
2021-07-02 138.00 140.95 136.80 137.15 0.3M
2021-07-01 137.65 139.95 136.60 136.95 0.6M
2021-06-30 137.00 140.90 136.50 137.30 0.3M
2021-06-29 138.50 138.90 135.70 136.50 0.3M
2021-06-28 140.50 142.00 137.00 137.75 0.3M
2021-06-25 139.25 140.50 138.20 139.05 0.3M
2021-06-24 139.20 141.75 138.20 139.25 0.5M
2021-06-23 136.05 142.00 135.15 138.25 0.9M
2021-06-22 136.40 136.75 134.30 135.75 0.3M
2021-06-21 134.75 136.45 132.65 134.90 0.3M
2021-06-18 138.15 139.00 132.55 135.75 0.3M
2021-06-17 137.00 140.50 137.00 137.60 0.3M
2021-06-16 140.85 141.00 138.05 138.70 0.4M
2021-06-15 141.05 141.90 139.95 140.25 0.3M
2021-06-14 140.90 141.80 138.00 141.15 0.4M
2021-06-11 140.05 142.40 139.50 139.90 0.5M
2021-06-10 141.20 143.35 139.35 139.90 0.5M
2021-06-09 142.50 143.80 138.30 139.55 0.7M
2021-06-08 144.75 146.50 141.00 141.80 0.7M
2021-06-07 146.00 147.75 143.90 144.70 0.6M
2021-06-04 146.00 147.00 144.00 145.00 0.7M
2021-06-03 149.95 154.00 146.50 147.95 2.1M
2021-06-02 143.90 149.00 143.85 148.20 0.6M
2021-06-01 147.00 149.95 142.60 143.90 0.5M
2021-05-31 147.10 147.75 144.35 145.00 0.5M
2021-05-28 145.00 151.00 143.00 147.10 2.7M
2021-05-27 145.85 147.85 142.35 144.05 0.3M
2021-05-26 145.00 148.35 144.30 144.90 0.4M
2021-05-25 140.90 150.70 140.65 144.20 0.7M
2021-05-24 143.25 143.40 139.45 140.50 0.2M
2021-05-21 141.80 143.95 139.50 140.30 0.2M
2021-05-20 142.20 144.50 139.00 140.10 0.2M
2021-05-19 142.85 144.40 141.25 141.70 0.1M
2021-05-18 142.00 145.00 140.30 141.25 0.2M
2021-05-17 138.10 142.00 138.10 140.40 0.1M
2021-05-14 141.10 142.90 137.00 138.25 0.1M
2021-05-12 142.60 144.50 140.10 140.95 0.2M
2021-05-11 142.00 144.15 139.45 142.55 0.2M
2021-05-10 143.25 145.20 141.50 142.45 0.1M
2021-05-07 144.70 145.95 139.70 141.40 0.1M
2021-05-06 139.95 151.00 138.50 144.70 1.4M
2021-05-05 141.80 141.80 134.05 138.75 0.2M
2021-05-04 136.10 142.40 136.05 137.85 0.3M
2021-05-03 131.40 138.00 128.00 136.10 0.3M
2021-04-30 129.10 131.05 127.65 130.35 0.1M
2021-04-29 133.00 133.90 129.25 131.30 0.1M
2021-04-28 129.00 134.45 127.55 131.80 0.2M
2021-04-27 124.05 128.35 124.05 127.65 0.1M
2021-04-26 124.15 127.00 123.50 124.00 0.2M
2021-04-23 126.00 129.00 123.90 124.90 0.2M
2021-04-22 127.50 129.95 126.00 128.85 0.1M
2021-04-20 125.50 133.60 125.50 127.65 0.2M
2021-04-19 132.25 132.25 123.00 124.70 0.6M
2021-04-16 132.95 134.50 130.50 131.25 0.1M
2021-04-15 133.70 133.80 129.75 131.80 0.1M
2021-04-13 132.00 136.40 131.60 133.70 0.1M
2021-04-12 139.00 139.00 131.30 131.75 0.2M
2021-04-09 141.65 142.15 138.60 139.80 0.1M
2021-04-08 142.75 143.30 139.50 140.25 0.1M
2021-04-07 142.70 142.75 140.90 141.40 0.1M
2021-04-06 140.00 143.00 140.00 141.10 0.1M
2021-04-05 144.45 144.45 136.00 139.75 0.2M
2021-04-01 139.60 146.00 139.60 144.75 0.2M
2021-03-31 139.90 141.80 138.45 138.95 0.2M
2021-03-30 144.20 146.60 138.00 139.85 0.3M
2021-03-26 146.00 149.50 144.00 145.65 0.2M
2021-03-25 146.10 146.45 141.45 144.75 0.2M
2021-03-24 148.00 150.50 146.00 146.50 0.1M
2021-03-23 153.30 154.60 150.00 150.70 0.1M
2021-03-22 153.95 154.80 149.00 153.85 0.1M
2021-03-19 148.10 154.25 140.45 151.95 0.3M
2021-03-18 155.75 159.00 147.85 149.65 0.2M
2021-03-17 161.25 163.55 155.00 155.65 0.2M
2021-03-16 159.70 163.85 156.45 161.25 0.2M
2021-03-15 159.90 162.30 156.80 157.85 0.2M
2021-03-12 166.85 167.00 158.00 159.45 0.5M
2021-03-10 169.00 169.00 164.00 164.75 0.2M
2021-03-09 174.50 175.30 164.00 166.15 0.2M
2021-03-08 175.45 177.90 170.00 171.15 0.3M
2021-03-05 170.30 182.85 169.40 172.00 1.4M
2021-03-04 160.30 173.30 160.30 168.65 0.6M
2021-03-03 159.00 168.70 158.60 164.35 0.6M
2021-03-02 160.95 160.95 157.50 158.55 0.2M
2021-03-01 159.90 162.00 157.00 158.00 0.2M
2021-02-26 155.50 163.00 155.50 157.40 0.3M
2021-02-25 162.00 164.75 159.25 159.65 0.3M
2021-02-24 160.00 164.00 155.40 159.90 0.2M
2021-02-23 165.50 165.50 157.00 159.15 0.7M
2021-02-22 169.79 172.72 159.20 160.96 0.6M
2021-02-19 170.72 173.65 166.38 169.60 0.8M
2021-02-18 160.71 173.70 158.32 170.14 1.8M
2021-02-17 158.17 160.18 155.44 159.10 0.3M
2021-02-16 158.17 160.03 154.46 157.25 0.4M
2021-02-15 157.69 165.69 152.51 161.54 1.0M
2021-02-12 146.51 159.93 144.94 155.59 1.2M
2021-02-11 142.06 147.43 140.36 145.63 0.5M
2021-02-10 140.31 142.85 138.31 141.09 0.6M
2021-02-09 138.84 143.72 137.72 138.50 0.7M
2021-02-08 140.50 140.84 137.67 138.40 0.2M
2021-02-05 142.41 142.80 137.38 138.11 0.4M
2021-02-04 140.65 144.07 139.62 140.45 0.4M
2021-02-03 145.48 151.53 139.13 141.82 1.0M
2021-02-02 141.23 148.22 141.23 145.48 0.4M
2021-02-01 140.16 143.09 139.72 140.55 0.3M
2021-01-29 142.60 145.24 139.13 141.04 0.2M
2021-01-28 139.62 143.38 137.82 142.60 0.3M
2021-01-27 142.11 143.87 139.28 141.04 0.2M
2021-01-25 148.12 148.31 143.77 144.60 0.2M
2021-01-22 154.07 154.07 144.31 146.75 0.3M
2021-01-21 154.22 155.34 149.34 150.46 0.3M
2021-01-20 156.22 156.61 150.36 152.02 0.4M
2021-01-19 155.68 156.37 151.00 154.17 0.3M
2021-01-18 161.69 161.84 150.41 152.80 0.4M
2021-01-15 165.89 165.89 157.30 158.52 0.4M
2021-01-14 166.96 167.45 162.08 164.86 0.4M
2021-01-13 164.62 167.94 161.10 163.30 0.5M
2021-01-12 161.40 165.74 159.15 164.18 0.4M
2021-01-11 164.81 167.30 161.01 161.45 0.4M
2021-01-08 165.74 168.33 161.49 163.25 0.4M
2021-01-07 168.82 170.57 164.03 165.74 0.5M
2021-01-06 162.52 169.50 161.15 167.16 1.7M
2021-01-05 150.41 161.59 149.68 159.74 1.0M
2021-01-04 152.32 154.66 149.68 152.51 0.4M
2021-01-01 152.12 153.59 149.88 151.00 0.2M