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
2022-12-30 349.95 356.70 342.00 345.90 0.2M
2022-12-29 336.35 349.00 335.00 348.25 0.5M
2022-12-28 323.10 341.80 322.40 336.25 0.6M
2022-12-27 325.00 329.05 318.25 321.75 0.2M
2022-12-26 308.00 325.00 299.80 322.85 0.3M
2022-12-23 328.60 330.00 295.10 301.85 0.9M
2022-12-22 360.00 360.00 325.25 334.40 0.5M
2022-12-21 351.25 364.00 337.00 339.40 0.8M
2022-12-20 331.10 362.00 331.00 351.25 1.9M
2022-12-19 325.15 337.95 321.05 329.50 0.2M
2022-12-16 329.50 329.95 320.70 323.50 0.1M
2022-12-15 331.10 338.45 324.70 326.55 0.1M
2022-12-14 341.95 341.95 332.50 334.30 0.1M
2022-12-13 324.25 340.15 322.25 334.50 0.3M
2022-12-12 327.50 329.55 318.85 323.10 0.2M
2022-12-09 327.95 330.05 323.05 327.50 0.1M
2022-12-08 332.65 332.95 325.90 326.95 0.2M
2022-12-07 340.00 342.05 329.15 331.65 0.2M
2022-12-06 330.95 351.60 328.30 340.80 0.6M
2022-12-05 327.45 332.65 323.60 330.50 0.2M
2022-12-02 328.90 330.65 324.00 325.20 0.2M
2022-12-01 334.95 334.95 325.40 327.25 0.2M
2022-11-30 323.30 341.30 323.30 334.95 1.3M
2022-11-29 334.95 336.45 327.50 329.45 0.1M
2022-11-28 330.20 336.55 329.15 334.05 0.2M
2022-11-25 327.95 335.00 321.55 330.10 0.2M
2022-11-24 334.80 335.35 325.55 326.55 0.2M
2022-11-23 337.30 341.50 329.25 331.85 0.2M
2022-11-22 348.80 350.00 333.05 335.95 0.3M
2022-11-21 337.50 350.40 334.85 346.50 0.3M
2022-11-18 352.00 355.85 333.00 336.35 0.3M
2022-11-17 349.80 358.10 345.00 350.55 0.3M
2022-11-16 366.10 366.10 346.00 349.05 0.4M
2022-11-15 370.00 373.00 360.00 365.30 0.9M
2022-11-14 352.70 367.50 352.60 356.60 0.4M
2022-11-11 359.00 361.15 346.50 351.90 0.2M
2022-11-10 346.45 357.15 342.30 353.95 0.2M
2022-11-09 355.00 364.60 342.20 346.60 0.2M
2022-11-07 367.15 369.85 344.50 354.35 0.5M
2022-11-04 368.20 372.00 365.00 367.15 0.1M
2022-11-03 368.60 373.00 363.80 366.05 0.2M
2022-11-02 378.45 389.00 366.00 370.45 0.4M
2022-11-01 372.95 378.00 362.75 374.65 0.5M
2022-10-31 374.50 376.90 362.00 370.00 0.4M
2022-10-28 372.95 374.15 359.00 367.40 0.4M
2022-10-27 345.00 378.95 340.45 372.50 2.1M
2022-10-25 344.40 347.95 332.00 343.05 0.4M
2022-10-24 336.20 345.00 336.15 343.10 0.2M
2022-10-21 335.00 345.00 329.35 333.55 0.6M
2022-10-20 326.55 334.70 322.55 331.95 0.4M
2022-10-19 319.40 329.95 318.00 326.55 0.5M
2022-10-18 312.40 320.50 309.65 317.65 0.3M
2022-10-17 309.80 311.95 305.15 308.90 0.1M
2022-10-14 313.70 315.00 303.55 307.35 0.2M
2022-10-13 314.90 316.50 304.05 305.20 0.3M
2022-10-12 332.10 333.90 298.00 312.80 0.8M
2022-10-11 320.90 344.05 319.35 328.85 1.2M
2022-10-10 314.55 322.70 308.75 319.10 0.3M
2022-10-07 316.40 326.00 309.15 317.75 0.4M
2022-10-06 317.00 321.80 313.00 314.30 0.1M
2022-10-04 317.85 325.50 313.00 314.10 0.1M
2022-10-03 327.45 327.90 310.50 314.65 0.2M
2022-09-30 323.00 328.00 315.30 324.75 0.2M
2022-09-29 325.00 335.70 315.05 320.15 0.4M
2022-09-28 322.90 337.80 317.55 324.85 0.8M
2022-09-27 295.90 332.85 292.65 326.15 0.8M
2022-09-26 310.90 314.85 290.00 296.90 0.4M
2022-09-23 326.90 328.80 308.00 313.95 0.5M
2022-09-22 327.70 332.90 322.35 325.80 0.9M
2022-09-21 297.90 330.50 297.90 325.35 3.0M
2022-09-20 294.35 304.95 293.00 295.70 0.2M
2022-09-19 289.00 293.00 281.25 290.25 0.1M
2022-09-16 300.85 301.55 285.50 288.50 0.2M
2022-09-15 300.00 307.50 296.15 300.45 0.2M
2022-09-14 299.95 304.25 296.20 299.65 0.2M
2022-09-13 300.00 311.70 298.25 304.55 0.4M
2022-09-12 298.60 300.00 295.55 297.20 0.1M
2022-09-09 296.95 299.90 294.45 296.25 0.1M
2022-09-08 299.00 299.95 292.50 294.95 0.2M
2022-09-07 288.00 295.00 283.05 291.75 0.2M
2022-09-06 289.00 289.25 283.40 284.60 0.1M
2022-09-05 280.70 292.00 279.90 284.80 0.3M
2022-09-02 280.00 287.55 274.65 281.85 0.2M
2022-09-01 274.75 280.80 271.45 276.65 0.2M
2022-08-30 275.40 282.10 274.10 274.75 0.2M
2022-08-29 279.00 281.65 272.90 274.60 0.2M
2022-08-26 291.20 293.00 281.20 284.50 0.1M
2022-08-25 282.00 291.00 277.60 289.05 0.3M
2022-08-24 273.65 283.05 270.00 280.55 0.3M
2022-08-23 267.80 277.00 265.15 272.35 0.1M
2022-08-22 264.10 266.90 264.10 265.30 0.1M
2022-08-19 269.00 271.35 262.15 263.10 0.1M
2022-08-18 272.00 274.50 266.00 266.90 0.1M
2022-08-17 267.85 274.40 265.40 271.40 0.2M
2022-08-16 274.00 278.45 262.00 264.90 0.3M
2022-08-12 284.00 284.50 270.10 273.50 0.6M
2022-08-11 310.00 310.00 282.65 286.70 0.6M
2022-08-10 295.00 315.50 295.00 312.25 0.5M
2022-08-08 294.00 295.50 285.35 293.50 0.1M
2022-08-05 295.00 297.90 288.05 289.80 0.1M
2022-08-04 289.80 298.00 289.60 295.00 0.1M
2022-08-03 298.00 298.00 286.10 288.40 0.1M
2022-08-02 292.80 297.00 289.40 295.20 0.1M
2022-08-01 297.15 298.25 290.00 292.00 0.1M
2022-07-29 296.00 298.80 291.00 295.15 0.1M
2022-07-28 289.00 295.60 286.45 294.90 0.1M
2022-07-27 293.00 295.00 286.00 288.30 0.1M
2022-07-26 299.95 299.95 292.00 293.30 0.0M
2022-07-25 304.00 304.00 292.35 297.35 0.1M
2022-07-22 301.80 304.70 294.70 297.25 0.1M
2022-07-21 295.10 301.00 292.40 299.45 0.1M
2022-07-20 300.00 305.00 293.10 295.10 0.1M
2022-07-19 288.50 300.95 287.85 294.45 0.2M
2022-07-18 285.15 292.00 284.00 289.85 0.1M
2022-07-15 284.20 288.95 282.05 283.85 0.1M
2022-07-14 294.00 294.00 280.15 283.80 0.1M
2022-07-13 293.40 297.85 287.15 290.30 0.1M
2022-07-12 281.50 292.75 281.50 290.50 0.2M
2022-07-11 285.40 285.40 279.20 281.70 0.1M
2022-07-08 281.00 284.00 275.10 282.55 0.1M
2022-07-07 278.00 282.90 273.75 279.60 0.1M
2022-07-06 273.00 278.00 270.00 273.40 0.1M
2022-07-05 272.60 276.00 268.30 273.30 0.1M
2022-07-04 261.40 274.50 260.75 270.00 0.2M
2022-07-01 258.80 261.55 251.45 260.40 0.1M
2022-06-30 263.40 263.40 252.35 257.55 0.0M
2022-06-29 256.25 261.10 255.15 255.70 0.0M
2022-06-28 261.50 261.50 255.65 256.25 0.0M
2022-06-27 259.00 261.75 254.70 259.90 0.0M
2022-06-24 247.05 253.00 246.10 252.05 0.0M
2022-06-23 243.30 248.50 242.20 246.45 0.0M
2022-06-22 244.00 249.00 242.30 243.30 0.0M
2022-06-21 243.60 247.30 237.15 245.75 0.1M
2022-06-20 241.50 244.50 232.00 238.25 0.2M
2022-06-17 245.60 246.90 238.25 244.05 0.1M
2022-06-16 257.70 259.00 242.55 243.85 0.1M
2022-06-15 252.65 257.95 252.65 254.15 0.0M
2022-06-14 250.00 255.85 250.00 252.50 0.1M
2022-06-13 258.00 262.60 250.00 251.75 0.1M
2022-06-10 262.90 262.90 255.10 259.40 0.0M
2022-06-09 269.60 269.60 260.10 263.15 0.1M
2022-06-08 258.00 271.95 255.00 266.25 0.1M
2022-06-07 260.00 265.80 256.50 260.30 0.1M
2022-06-06 277.70 277.70 264.00 265.30 0.1M
2022-06-03 273.55 276.90 269.10 273.40 0.2M
2022-06-02 263.90 272.50 256.50 269.50 0.2M
2022-06-01 264.00 274.55 261.00 264.25 0.2M
2022-05-31 247.00 268.50 241.60 265.65 0.4M
2022-05-30 240.00 249.50 238.30 246.95 0.3M
2022-05-27 230.35 257.70 230.35 237.20 0.2M
2022-05-26 228.80 234.75 217.90 232.80 0.2M
2022-05-25 235.60 237.90 223.25 230.65 0.1M
2022-05-24 237.00 241.10 233.00 235.60 0.1M
2022-05-23 241.65 241.65 231.00 234.50 0.1M
2022-05-20 236.70 243.15 233.15 239.80 0.1M
2022-05-19 236.00 240.00 229.00 232.35 0.1M
2022-05-18 254.00 254.00 238.50 242.40 0.1M
2022-05-17 237.90 247.00 236.20 244.60 0.1M
2022-05-16 234.00 235.95 230.05 234.40 0.1M
2022-05-13 233.40 243.00 229.05 234.80 0.3M
2022-05-12 236.50 244.05 229.05 235.25 0.3M
2022-05-11 255.00 258.95 236.75 244.65 0.2M
2022-05-10 266.45 274.55 251.00 254.15 0.2M
2022-05-09 276.50 276.50 260.75 267.50 0.1M
2022-05-06 265.00 272.70 259.65 271.10 0.2M
2022-05-05 277.90 281.20 265.55 269.50 0.1M
2022-05-04 283.65 285.60 266.55 271.90 0.1M
2022-05-02 281.10 285.40 278.00 279.45 0.1M
2022-04-29 299.45 299.45 284.00 286.95 0.1M
2022-04-28 290.15 303.10 290.15 297.10 0.2M
2022-04-27 292.00 292.95 284.25 290.15 0.1M
2022-04-26 289.00 301.50 289.00 293.75 0.2M
2022-04-25 285.60 286.90 281.55 285.30 0.1M
2022-04-22 292.35 297.00 288.10 290.20 0.1M
2022-04-21 280.00 294.90 279.95 293.10 0.2M
2022-04-20 284.90 290.95 275.60 278.75 0.1M
2022-04-19 294.90 294.90 280.25 283.10 0.1M
2022-04-18 295.00 303.65 288.95 291.10 0.3M
2022-04-13 281.75 292.00 281.75 290.35 0.1M
2022-04-12 286.90 288.45 276.35 281.75 0.2M
2022-04-11 291.95 294.00 284.50 285.55 0.1M
2022-04-08 296.00 297.15 288.30 290.05 0.1M
2022-04-07 305.65 305.65 288.35 290.55 0.2M
2022-04-06 304.00 309.05 298.50 302.30 0.2M
2022-04-05 292.40 307.00 287.05 304.90 0.5M
2022-04-04 289.00 295.00 286.05 289.20 0.1M
2022-04-01 285.00 288.60 281.00 284.85 0.1M
2022-03-31 278.50 286.45 275.45 283.85 0.1M
2022-03-30 287.15 289.70 276.35 280.65 0.2M
2022-03-29 287.90 290.00 280.05 283.15 0.1M
2022-03-28 283.10 285.55 272.30 283.40 0.2M
2022-03-25 283.00 287.00 280.00 281.45 0.1M
2022-03-24 287.25 289.45 281.40 283.70 0.1M
2022-03-23 287.00 326.30 284.00 287.25 0.4M
2022-03-22 274.90 293.40 273.00 283.70 0.7M
2022-03-21 273.50 273.50 266.75 268.95 0.1M
2022-03-17 266.50 272.90 266.45 268.50 0.3M
2022-03-16 267.00 270.85 260.25 262.85 0.1M
2022-03-15 264.65 272.95 261.00 265.20 0.1M
2022-03-14 277.00 277.00 260.00 267.10 0.2M
2022-03-11 270.00 274.85 263.00 272.25 0.1M
2022-03-10 270.00 277.25 267.10 269.55 0.1M
2022-03-09 252.55 270.55 252.55 266.90 0.2M
2022-03-08 248.00 258.85 245.50 252.45 0.2M
2022-03-07 253.00 258.00 247.00 249.65 0.2M
2022-03-04 271.20 271.20 261.00 262.40 0.1M
2022-03-03 278.70 278.70 269.00 271.20 0.1M
2022-03-02 263.00 278.85 263.00 269.45 0.2M
2022-02-28 261.00 268.50 260.00 268.00 0.1M
2022-02-25 270.00 270.00 265.15 267.85 0.1M
2022-02-24 261.00 269.70 251.15 260.05 0.3M
2022-02-23 276.00 282.00 273.40 276.45 0.1M
2022-02-22 267.00 277.00 265.00 274.20 0.4M
2022-02-21 285.00 287.20 276.00 279.00 0.2M
2022-02-18 288.00 295.00 285.05 287.40 0.1M
2022-02-17 296.00 297.00 285.50 288.00 0.1M
2022-02-16 298.00 300.00 291.30 292.60 0.1M
2022-02-15 294.00 296.45 282.65 292.50 0.2M
2022-02-14 285.00 294.50 275.00 287.75 0.2M
2022-02-11 304.50 311.95 291.05 297.35 0.5M
2022-02-10 310.00 313.35 303.05 308.45 0.2M
2022-02-09 311.65 314.05 302.15 306.65 0.1M
2022-02-08 310.65 318.50 305.10 308.60 0.1M
2022-02-07 315.70 319.70 306.00 307.90 0.2M
2022-02-04 320.00 323.95 311.50 314.95 0.2M
2022-02-03 317.00 328.50 317.00 320.45 0.2M
2022-02-02 309.00 323.00 306.45 316.30 0.3M
2022-02-01 307.00 312.90 295.00 302.45 0.2M
2022-01-31 314.95 318.25 304.00 307.90 0.1M
2022-01-28 312.70 321.65 305.85 307.10 0.2M
2022-01-27 299.10 312.00 295.75 307.45 0.3M
2022-01-25 291.55 303.80 284.15 299.10 0.2M
2022-01-24 308.00 308.95 287.30 293.10 0.2M
2022-01-21 312.00 314.75 305.00 307.00 0.1M
2022-01-20 315.15 323.25 309.70 312.25 0.2M
2022-01-19 321.50 328.25 313.00 317.50 0.3M
2022-01-18 337.90 344.00 325.00 328.65 0.5M
2022-01-17 319.00 346.95 314.80 337.65 1.1M
2022-01-14 298.00 318.00 294.05 314.75 0.4M
2022-01-13 296.95 304.00 296.05 298.35 0.2M
2022-01-12 285.00 306.00 285.00 295.30 0.6M
2022-01-11 293.15 293.15 282.20 283.95 0.2M
2022-01-10 277.70 302.80 274.85 293.15 0.5M
2022-01-07 277.15 279.45 273.40 274.70 0.1M
2022-01-06 274.00 279.75 269.00 277.15 0.1M
2022-01-05 281.00 281.30 274.15 275.25 0.1M
2022-01-04 274.00 282.55 272.30 281.30 0.2M
2022-01-03 273.00 274.75 271.50 272.65 0.1M