ARVIND.BO Historical Prices | ARVIND LTD. Stock

BSE

0.12% NSE

0.15%

Arvind Ltd. (ARVIND.BO)

-BSE

78.90 0.75(0.94%) 3:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
11 May, 2012	77.50	78.60	74.35	76.60	878,700	75.47
10 May, 2012	86.50	86.50	75.80	78.05	2,080,600	76.90
9 May, 2012	89.20	90.65	75.80	77.10	4,279,200	75.96
8 May, 2012	90.00	92.90	88.50	89.10	1,732,500	87.78
7 May, 2012	84.65	89.75	83.10	89.20	907,200	87.88
4 May, 2012	90.00	90.25	85.05	85.75	1,075,500	84.48
3 May, 2012	85.70	90.40	83.20	89.90	1,975,800	88.57
2 May, 2012	87.95	87.95	85.25	85.80	435,400	84.53
1 May, 2012	86.90	86.90	86.90	86.90	0	85.61
30 Apr, 2012	85.10	87.65	85.10	86.95	893,600	85.66
27 Apr, 2012	82.25	83.70	81.10	82.50	364,900	81.28
26 Apr, 2012	82.55	82.80	80.90	81.65	274,700	80.44
25 Apr, 2012	83.30	83.35	80.55	81.75	374,700	80.54
24 Apr, 2012	82.50	83.45	81.05	83.05	282,000	81.82
23 Apr, 2012	82.40	84.80	81.70	82.05	611,900	80.84
20 Apr, 2012	83.50	83.55	81.10	81.90	298,100	80.69
19 Apr, 2012	83.45	84.40	82.30	83.60	293,700	82.36
18 Apr, 2012	84.00	85.35	82.75	83.10	387,400	81.87
17 Apr, 2012	82.55	84.00	81.60	83.60	457,900	82.36
16 Apr, 2012	81.60	83.50	80.95	82.95	374,200	81.72
13 Apr, 2012	83.00	85.85	80.70	81.30	724,900	80.10
12 Apr, 2012	82.90	84.65	82.75	84.10	635,500	82.86
11 Apr, 2012	82.25	83.85	81.50	82.20	471,300	80.98
10 Apr, 2012	81.50	83.70	80.05	82.95	645,800	81.72
9 Apr, 2012	82.80	83.30	80.40	81.10	490,900	79.90
6 Apr, 2012	83.15	83.15	83.15	83.15	0	81.92
5 Apr, 2012	83.15	83.15	83.15	83.15	0	81.92
4 Apr, 2012	83.20	84.00	82.25	83.15	522,700	81.92
3 Apr, 2012	83.80	85.30	83.35	83.70	409,400	82.46
2 Apr, 2012	82.55	84.70	82.10	83.05	630,500	81.82
30 Mar, 2012	80.15	82.85	80.05	82.45	1,057,600	81.23
29 Mar, 2012	78.70	80.30	77.20	79.85	740,000	78.67
28 Mar, 2012	82.50	83.40	78.75	79.40	693,700	78.23
27 Mar, 2012	82.90	83.75	80.90	82.85	724,200	81.62
26 Mar, 2012	84.65	84.65	81.10	81.70	585,600	80.49
23 Mar, 2012	83.00	85.90	82.50	84.45	848,300	83.20
22 Mar, 2012	89.00	90.80	81.60	82.85	1,772,300	81.62
21 Mar, 2012	84.10	89.00	83.75	88.65	1,279,200	87.34
20 Mar, 2012	83.00	84.80	82.20	84.15	471,700	82.91
19 Mar, 2012	83.45	84.60	81.90	82.25	481,000	81.03
16 Mar, 2012	85.95	87.00	82.25	83.00	732,900	81.77
15 Mar, 2012	86.20	88.40	84.80	85.60	817,000	84.33
14 Mar, 2012	91.00	91.15	85.65	86.30	1,165,000	85.02
13 Mar, 2012	85.70	89.90	85.20	89.05	1,216,800	87.73
12 Mar, 2012	86.50	87.00	84.00	84.70	441,500	83.45
9 Mar, 2012	85.50	86.90	85.00	85.50	457,100	84.24
8 Mar, 2012	87.30	87.30	87.30	87.30	0	86.01
7 Mar, 2012	82.00	85.40	80.15	84.20	1,207,600	82.95
6 Mar, 2012	86.60	88.55	81.80	82.80	740,800	81.58
5 Mar, 2012	87.25	90.95	85.15	86.45	1,284,200	85.17
2 Mar, 2012	87.90	89.55	85.90	88.30	1,062,700	86.99
1 Mar, 2012	86.90	88.10	84.05	87.30	1,119,100	86.01
29 Feb, 2012	86.20	88.80	83.60	86.25	2,126,300	84.97
28 Feb, 2012	82.00	85.45	80.90	85.00	1,352,200	83.74
27 Feb, 2012	79.90	81.65	76.60	80.40	2,493,400	79.21
24 Feb, 2012	85.10	86.30	77.80	79.65	2,281,300	78.47
23 Feb, 2012	88.30	88.90	83.10	84.90	1,228,500	83.64
22 Feb, 2012	97.50	98.90	86.90	88.05	1,169,200	86.75
21 Feb, 2012	99.50	100.30	96.25	97.30	747,500	95.86
20 Feb, 2012	99.15	99.15	99.15	99.15	0	97.68
17 Feb, 2012	102.30	102.85	98.50	99.15	778,000	97.68
16 Feb, 2012	100.10	103.15	99.45	101.05	1,248,900	99.56
15 Feb, 2012	101.80	103.25	98.10	99.90	1,707,900	98.42
14 Feb, 2012	103.40	104.80	100.70	101.40	768,400	99.90
13 Feb, 2012	103.00	107.15	99.20	103.00	3,169,700	101.48
10 Feb, 2012	97.20	102.90	95.25	101.90	2,047,600	100.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ARVIND.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arvind Ltd. (ARVIND.BO)