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
2023-12-29 412.80 422.00 405.40 410.15 0.4M
2023-12-28 421.10 424.70 407.10 411.05 0.3M
2023-12-27 421.90 426.00 416.00 419.00 0.4M
2023-12-26 415.00 420.00 410.55 419.20 0.3M
2023-12-22 402.75 414.35 400.25 412.15 0.2M
2023-12-21 387.00 409.00 383.55 399.80 0.4M
2023-12-20 416.00 418.45 386.10 390.10 0.3M
2023-12-19 405.00 421.70 405.00 414.50 0.3M
2023-12-18 404.80 412.20 399.25 404.70 0.3M
2023-12-15 404.95 409.80 398.65 404.80 0.2M
2023-12-14 409.00 415.55 401.15 403.40 0.2M
2023-12-13 396.55 409.70 394.05 406.25 0.2M
2023-12-12 405.70 407.90 392.55 396.95 0.2M
2023-12-11 408.90 415.75 399.40 401.45 0.4M
2023-12-08 427.00 428.25 404.25 407.30 0.4M
2023-12-07 425.00 431.90 418.80 422.60 0.7M
2023-12-06 425.00 427.50 413.75 422.60 0.3M
2023-12-05 432.75 433.80 417.80 423.60 0.4M
2023-12-04 442.00 444.40 430.25 432.75 0.4M
2023-12-01 443.00 443.90 434.00 439.30 0.3M
2023-11-30 433.60 442.00 429.35 439.55 0.4M
2023-11-29 425.95 442.90 420.60 430.85 0.7M
2023-11-28 416.25 427.05 415.60 425.10 0.3M
2023-11-24 429.20 435.00 420.50 424.10 0.4M
2023-11-23 425.35 438.00 421.00 425.75 0.7M
2023-11-22 419.00 432.50 415.25 427.05 0.6M
2023-11-21 413.90 427.70 412.95 420.05 1.3M
2023-11-20 413.90 419.60 406.05 412.90 1.0M
2023-11-17 390.00 415.00 390.00 413.15 2.9M
2023-11-16 389.70 393.00 381.10 387.70 0.5M
2023-11-15 390.00 403.95 383.30 387.50 0.7M
2023-11-13 393.85 394.80 381.50 385.55 0.4M
2023-11-12 381.45 395.00 381.45 392.70 0.3M
2023-11-10 378.00 397.00 375.00 380.70 1.4M
2023-11-09 376.90 394.50 372.50 377.40 1.6M
2023-11-08 374.00 383.90 371.00 375.00 1.1M
2023-11-07 338.60 370.00 335.00 364.95 1.1M
2023-11-06 349.95 353.90 336.25 337.65 0.4M
2023-11-03 326.30 362.20 326.05 343.85 1.7M
2023-11-02 323.55 329.05 323.10 325.00 0.1M
2023-11-01 321.50 327.40 318.40 321.00 0.2M
2023-10-31 329.00 334.00 316.00 321.85 0.2M
2023-10-30 324.15 337.40 311.05 329.60 0.3M
2023-10-27 326.20 337.00 322.60 325.30 0.2M
2023-10-26 310.50 329.95 298.85 326.15 0.4M
2023-10-25 331.00 332.85 311.30 316.45 0.5M
2023-10-23 351.00 356.00 326.00 330.55 0.3M
2023-10-20 359.80 365.30 352.00 354.15 0.2M
2023-10-19 364.55 371.00 357.55 359.80 0.3M
2023-10-18 370.00 373.45 359.55 366.55 0.4M
2023-10-17 363.00 377.30 363.00 366.65 0.8M
2023-10-16 352.00 372.50 350.70 359.50 1.0M
2023-10-13 333.25 363.40 333.00 350.45 1.1M
2023-10-12 330.50 336.00 326.10 333.25 0.3M
2023-10-11 331.80 334.65 327.75 330.90 0.1M
2023-10-10 327.20 335.50 324.50 329.65 0.7M
2023-10-09 330.00 331.00 322.50 327.20 0.1M
2023-10-06 331.45 336.95 330.55 331.90 0.3M
2023-10-05 325.00 338.10 320.95 331.25 0.9M
2023-10-04 323.50 325.85 318.05 322.30 0.1M
2023-10-03 328.30 328.30 321.30 323.70 0.1M
2023-09-29 327.00 328.85 322.00 326.20 0.1M
2023-09-28 315.50 326.95 315.50 324.25 0.2M
2023-09-27 316.85 321.80 313.00 317.15 0.1M
2023-09-26 317.50 324.50 315.35 316.85 0.1M
2023-09-25 316.90 322.65 310.05 320.35 0.2M
2023-09-22 316.05 321.85 311.40 316.90 0.1M
2023-09-21 324.05 325.80 315.25 316.05 0.1M
2023-09-20 330.50 332.55 322.15 324.05 0.2M
2023-09-18 330.00 337.95 324.50 333.35 0.2M
2023-09-15 327.90 330.40 325.10 328.85 0.1M
2023-09-14 332.00 335.45 325.10 327.90 0.1M
2023-09-13 321.95 332.95 315.00 330.35 0.2M
2023-09-12 334.90 339.00 316.55 321.45 0.2M
2023-09-11 337.05 344.90 333.05 334.90 0.3M
2023-09-08 326.90 340.15 325.00 337.05 0.8M
2023-09-07 330.05 333.85 323.40 327.55 0.4M
2023-09-06 331.50 333.00 325.95 331.55 0.4M
2023-09-05 325.00 333.00 322.20 329.35 0.5M
2023-09-04 326.40 330.00 323.60 324.05 0.2M
2023-09-01 325.00 329.35 320.10 323.45 0.2M
2023-08-31 323.30 324.65 317.45 321.85 0.2M
2023-08-30 321.25 325.60 315.00 319.70 0.3M
2023-08-29 306.40 322.00 304.30 320.00 0.5M
2023-08-28 307.90 315.00 302.00 303.60 0.4M
2023-08-25 300.90 306.05 297.85 304.85 0.2M
2023-08-24 307.45 309.70 297.80 300.55 0.2M
2023-08-23 307.30 309.85 303.00 304.50 0.1M
2023-08-22 308.00 312.45 303.10 305.00 0.2M
2023-08-21 306.45 311.00 301.50 305.00 0.1M
2023-08-18 302.75 307.00 300.50 304.80 0.1M
2023-08-17 305.00 313.40 299.80 302.75 0.2M
2023-08-16 306.00 310.20 299.50 303.15 0.2M
2023-08-14 313.20 316.60 301.40 305.75 0.3M
2023-08-11 322.30 331.00 311.15 314.70 0.3M
2023-08-10 336.30 347.00 312.10 325.20 0.9M
2023-08-09 331.35 337.20 324.50 335.30 0.2M
2023-08-08 340.50 342.00 324.10 327.70 0.1M
2023-08-07 334.50 339.90 326.50 337.35 0.2M
2023-08-04 324.20 332.15 324.20 331.25 0.1M
2023-08-03 322.70 325.65 318.05 324.45 0.1M
2023-08-02 325.95 330.95 318.65 320.80 0.1M
2023-08-01 328.90 331.55 323.50 326.15 0.1M
2023-07-31 328.45 334.85 325.00 325.60 0.2M
2023-07-28 333.95 336.85 326.50 328.05 0.1M
2023-07-27 337.50 338.30 333.00 334.20 0.1M
2023-07-26 334.70 340.00 332.65 335.05 0.1M
2023-07-25 326.60 336.00 323.30 334.35 0.1M
2023-07-24 327.50 334.80 323.50 326.60 0.1M
2023-07-21 333.95 335.00 329.05 330.35 0.1M
2023-07-20 338.80 339.15 331.95 333.80 0.1M
2023-07-19 339.50 344.00 334.60 339.30 0.2M
2023-07-18 341.90 345.00 331.60 339.50 0.1M
2023-07-17 342.80 347.65 337.00 338.70 0.2M
2023-07-14 346.50 350.80 338.70 341.45 0.1M
2023-07-13 356.40 356.40 345.00 347.50 0.1M
2023-07-12 349.90 359.35 347.10 355.75 0.4M
2023-07-11 350.50 351.00 345.50 348.20 0.3M
2023-07-10 349.70 351.30 344.00 345.65 0.4M
2023-07-07 353.00 355.95 344.05 349.70 0.2M
2023-07-06 344.45 354.90 344.45 353.00 0.2M
2023-07-05 344.90 353.25 342.05 348.70 0.2M
2023-07-04 353.85 353.85 341.00 343.70 0.1M
2023-07-03 357.95 359.00 346.35 352.20 0.3M
2023-06-30 347.30 362.90 345.10 356.40 0.5M
2023-06-28 326.00 349.50 325.95 348.30 0.3M
2023-06-27 327.50 336.00 325.50 329.55 0.2M
2023-06-26 327.00 333.95 319.00 327.50 0.3M
2023-06-23 337.00 337.00 326.00 327.00 0.1M
2023-06-22 345.00 347.75 335.70 338.15 0.2M
2023-06-21 338.00 343.65 334.95 341.55 0.3M
2023-06-20 331.95 340.35 325.00 338.60 0.3M
2023-06-19 342.00 346.00 326.00 331.70 0.2M
2023-06-16 345.00 345.55 337.15 340.90 0.7M
2023-06-15 330.15 342.45 325.55 340.55 0.6M
2023-06-14 325.90 333.85 323.45 330.15 0.4M
2023-06-13 321.50 327.45 314.50 323.55 0.3M
2023-06-12 321.80 323.00 314.00 319.95 0.5M
2023-06-09 327.00 327.00 317.00 321.90 0.3M
2023-06-08 310.90 329.25 310.90 324.95 0.7M
2023-06-07 310.35 313.45 306.55 309.90 0.2M
2023-06-06 302.80 313.90 300.75 310.35 0.5M
2023-06-05 297.65 310.00 297.60 300.75 0.5M
2023-06-02 289.05 299.70 285.10 296.55 0.6M
2023-06-01 286.00 290.00 281.50 284.80 0.4M
2023-05-31 275.00 287.55 275.00 286.00 0.7M
2023-05-30 266.90 279.00 266.90 272.65 1.2M
2023-05-29 272.60 273.50 263.95 265.85 0.1M
2023-05-26 274.75 278.15 270.15 271.30 0.1M
2023-05-25 274.80 275.15 269.45 273.20 0.1M
2023-05-24 270.90 278.55 270.10 273.50 0.1M
2023-05-23 278.90 278.90 270.30 271.60 0.1M
2023-05-22 279.70 282.50 276.50 277.60 0.1M
2023-05-19 281.20 282.50 276.35 278.35 0.1M
2023-05-18 284.00 288.70 279.90 281.20 0.1M
2023-05-17 280.00 282.95 276.05 280.85 0.1M
2023-05-16 286.70 287.35 280.00 281.20 0.0M
2023-05-15 278.20 288.50 275.10 285.35 0.2M
2023-05-12 280.00 282.75 275.85 276.80 0.1M
2023-05-11 280.15 281.95 276.00 277.50 0.1M
2023-05-10 282.30 283.50 278.10 280.15 0.1M
2023-05-09 285.00 286.00 280.25 280.90 0.1M
2023-05-08 282.60 284.05 280.55 282.80 0.1M
2023-05-05 286.00 286.00 280.05 281.25 0.1M
2023-05-04 284.40 284.50 281.20 283.55 0.0M
2023-05-03 283.20 284.65 281.00 282.90 0.1M
2023-05-02 285.00 287.00 282.00 283.30 0.1M
2023-04-28 283.90 287.00 280.60 282.10 0.1M
2023-04-27 284.65 286.45 281.45 282.80 0.1M
2023-04-26 285.80 287.15 282.00 283.70 0.1M
2023-04-25 287.00 289.60 283.50 285.85 0.1M
2023-04-24 292.90 294.00 284.95 286.70 0.1M
2023-04-21 292.00 293.50 287.00 288.75 0.1M
2023-04-20 290.45 297.70 289.20 293.70 0.1M
2023-04-19 290.70 294.75 289.05 290.45 0.1M
2023-04-18 282.55 292.30 281.00 290.70 0.1M
2023-04-17 287.25 287.85 279.00 282.55 0.1M
2023-04-13 286.15 288.00 278.15 283.00 0.1M
2023-04-12 288.90 290.90 282.20 283.25 0.1M
2023-04-11 294.15 299.00 287.60 288.55 0.1M
2023-04-10 290.00 296.30 287.50 294.15 0.1M
2023-04-06 293.00 295.00 284.95 286.80 0.1M
2023-04-05 288.90 294.00 284.95 291.10 0.1M
2023-04-03 284.00 285.80 279.70 284.35 0.1M
2023-03-31 279.40 284.65 276.55 279.70 0.1M
2023-03-29 268.90 276.80 268.05 275.75 0.2M
2023-03-28 276.30 282.65 266.00 269.35 0.1M
2023-03-27 291.40 291.40 278.00 279.75 0.1M
2023-03-24 291.40 296.00 288.00 289.65 0.2M
2023-03-23 287.20 291.55 282.50 289.75 0.2M
2023-03-22 276.10 289.00 274.10 287.20 0.1M
2023-03-21 274.95 279.40 274.30 277.25 0.2M
2023-03-20 267.15 279.00 265.65 274.90 0.0M
2023-03-17 285.00 286.00 277.00 278.05 0.1M
2023-03-16 272.00 291.90 267.65 282.70 0.5M
2023-03-15 275.95 275.95 269.15 273.30 0.1M
2023-03-14 271.30 272.50 261.10 270.15 0.2M
2023-03-13 269.95 270.05 263.00 267.30 0.2M
2023-03-10 277.50 277.50 265.85 267.35 0.2M
2023-03-09 277.00 279.50 270.00 272.80 0.1M
2023-03-08 268.15 276.80 268.05 276.30 0.1M
2023-03-06 271.95 278.00 270.95 273.85 0.1M
2023-03-03 274.75 275.35 268.40 270.50 0.1M
2023-03-02 276.80 278.15 271.10 272.15 0.1M
2023-03-01 277.00 280.90 274.30 276.90 0.1M
2023-02-28 275.00 279.00 269.30 277.15 0.2M
2023-02-27 271.10 276.50 266.10 269.80 0.1M
2023-02-24 279.90 281.00 270.55 275.20 0.2M
2023-02-23 270.00 278.00 264.10 276.35 0.2M
2023-02-22 276.10 281.00 264.35 268.45 0.2M
2023-02-21 286.20 288.50 273.10 275.90 0.2M
2023-02-20 290.35 295.55 285.00 286.25 0.1M
2023-02-17 290.00 297.00 288.55 293.25 0.2M
2023-02-16 296.00 298.65 289.25 291.00 0.1M
2023-02-15 294.70 298.95 288.50 290.05 0.1M
2023-02-14 302.50 309.85 289.15 294.60 0.5M
2023-02-13 313.45 318.70 304.20 306.10 0.1M
2023-02-10 311.95 319.70 309.30 313.20 0.1M
2023-02-09 310.00 310.85 305.35 309.20 0.1M
2023-02-08 311.40 312.50 302.35 310.25 0.1M
2023-02-07 304.10 308.60 296.15 306.80 0.1M
2023-02-06 310.90 310.90 301.90 304.05 0.1M
2023-02-03 305.60 308.95 298.60 306.30 0.1M
2023-02-02 313.00 314.40 300.00 305.70 0.1M
2023-02-01 320.90 323.00 306.50 310.20 0.1M
2023-01-31 304.00 321.70 302.65 319.70 0.1M
2023-01-30 304.00 309.95 300.00 303.85 0.1M
2023-01-27 316.45 317.55 301.05 304.20 0.1M
2023-01-25 320.00 324.55 309.00 311.75 0.1M
2023-01-24 331.00 333.30 317.15 319.55 0.2M
2023-01-23 334.35 336.95 326.90 329.00 0.2M
2023-01-20 335.20 338.45 332.80 333.95 0.1M
2023-01-19 335.85 341.75 334.75 336.70 0.1M
2023-01-18 334.75 341.95 332.25 338.30 0.1M
2023-01-17 331.00 336.85 331.00 334.75 0.1M
2023-01-16 335.00 339.75 330.85 332.40 0.0M
2023-01-13 336.00 336.00 331.30 333.80 0.1M
2023-01-12 337.00 339.75 333.00 334.00 0.1M
2023-01-11 336.00 344.90 332.30 337.65 0.1M
2023-01-10 338.50 342.50 334.20 337.15 0.1M
2023-01-09 339.85 344.75 334.35 336.50 0.1M
2023-01-06 340.50 346.70 335.00 336.55 0.1M
2023-01-05 347.10 349.30 342.00 343.10 0.2M
2023-01-04 346.50 352.00 340.55 349.75 0.3M
2023-01-03 346.05 349.35 342.65 345.65 0.1M
2023-01-02 348.80 352.85 340.80 346.05 0.2M