tiprankstipranks
Trending News
More News >
Arvind SmartSpaces Ltd. (IN:ARVSMART)
:ARVSMART
India Market

Arvind SmartSpaces Ltd. (ARVSMART) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
682.35
688.00
675.40
680.00
680.00
+0.17%
3,103
0.38
Jul 03, 2025
674.90
681.95
667.70
678.85
678.85
+0.53%
2,745
0.34
Jul 02, 2025
678.00
682.50
670.00
675.25
675.25
-0.76%
1,219
0.15
Jul 01, 2025
688.80
691.00
670.85
680.45
680.45
+1.08%
3,822
0.47
Jun 30, 2025
663.00
684.30
663.00
673.20
673.20
+1.26%
4,753
0.58
Jun 27, 2025
692.00
692.00
663.00
664.85
664.85
-1.32%
3,093
0.37
Jun 26, 2025
683.95
683.95
668.35
673.75
673.75
+0.70%
4,478
0.54
Jun 25, 2025
664.00
673.55
662.10
669.05
669.05
+0.62%
3,627
0.43
Jun 24, 2025
659.75
674.75
656.95
664.90
664.90
+1.92%
4,319
0.52
Jun 23, 2025
643.90
659.95
643.90
652.35
652.35
-1.59%
1,834
0.22
Jun 20, 2025
664.00
671.15
652.20
662.90
662.90
-0.23%
3,321
0.40
Jun 19, 2025
680.00
681.00
659.00
664.45
664.45
-2.21%
6,243
0.75
Jun 18, 2025
686.15
699.80
672.05
679.45
679.45
-0.95%
3,657
0.44
Jun 17, 2025
699.75
718.40
684.40
686.00
686.00
-1.59%
5,504
0.66
Jun 16, 2025
699.00
703.35
685.00
697.05
697.05
+0.28%
2,463
0.30
Jun 13, 2025
690.00
714.00
677.30
695.10
695.10
-0.01%
4,618
0.56
Jun 12, 2025
721.55
721.55
690.05
695.20
695.20
-2.90%
6,831
0.83
Jun 11, 2025
724.45
729.45
709.80
715.95
715.95
-0.40%
2,844
0.35
Jun 10, 2025
719.35
756.00
712.90
718.80
718.80
-0.14%
10,753
1.32
Jun 09, 2025
700.00
724.00
700.00
719.80
719.80
+3.13%
14,873
1.88
Jun 06, 2025
719.90
719.90
681.75
697.95
697.95
+2.44%
252,777
63.14
Jun 05, 2025
675.15
689.20
673.00
681.30
681.30
+0.74%
7,323
1.80
Jun 04, 2025
675.50
677.75
666.75
676.30
676.30
+0.12%
2,410
0.58
Jun 03, 2025
662.90
679.25
662.90
675.50
675.50
+1.37%
1,405
0.34
Jun 02, 2025
666.45
679.30
662.90
666.35
666.35
-0.78%
6,382
1.50
May 30, 2025
677.70
677.70
670.00
671.60
671.60
-1.21%
1,915
0.45
May 29, 2025
690.00
691.30
677.20
679.80
679.80
-1.29%
2,640
0.62
May 28, 2025
700.00
700.00
687.30
688.70
688.70
-1.36%
3,940
0.90
May 27, 2025
686.05
706.60
686.05
698.20
698.20
-0.48%
3,002
0.68
May 26, 2025
692.05
710.00
692.05
701.60
701.60
+0.30%
7,663
1.75
May 23, 2025
700.00
710.00
696.15
699.50
699.50
-0.19%
748
0.17
May 22, 2025
705.50
713.60
695.00
700.80
700.80
-0.22%
3,261
0.74
May 21, 2025
722.00
722.00
682.45
702.35
702.35
-2.49%
14,096
3.36
May 20, 2025
720.40
744.70
714.35
720.25
720.25
+0.84%
3,725
0.88
May 19, 2025
702.70
719.40
701.80
714.25
714.25
+1.64%
1,848
0.43
May 16, 2025
687.20
706.80
685.00
702.70
702.70
+1.04%
3,049
0.72
May 15, 2025
687.00
704.55
683.00
695.50
695.50
+0.78%
1,952
0.46
May 14, 2025
670.00
693.00
670.00
690.10
690.10
+2.04%
5,220
1.21
May 13, 2025
664.00
697.70
664.00
676.30
676.30
+1.70%
6,553
1.53
May 12, 2025
644.05
672.35
641.65
665.00
665.00
+7.46%
4,386
1.02
May 09, 2025
617.00
623.40
607.60
618.85
618.85
-1.76%
7,637
1.77
May 08, 2025
646.50
650.70
620.95
629.95
629.95
-1.59%
1,206
0.27
May 07, 2025
628.50
645.50
622.50
640.10
640.10
+1.33%
6,180
1.37
May 06, 2025
659.00
659.00
627.25
631.70
631.70
-4.91%
2,962
0.65
May 05, 2025
652.70
666.05
651.50
664.35
664.35
+1.58%
2,769
0.60
May 02, 2025
649.95
667.15
648.10
654.00
654.00
-0.31%
3,798
0.81
Apr 30, 2025
665.00
677.45
650.00
656.05
656.05
-2.25%
2,795
0.60
Apr 29, 2025
688.90
695.15
662.50
671.15
671.15
-1.16%
720
0.15
Apr 28, 2025
670.05
682.95
667.25
679.00
679.00
+0.15%
1,861
0.40
Apr 25, 2025
695.00
695.05
664.00
678.00
678.00
-2.62%
1,244
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis