ARVIND.BO Historical Prices | ARVIND LTD. Stock

BSE

0.12% NSE

0.15%

Arvind Ltd. (ARVIND.BO)

-BSE

78.90 0.75(0.94%) 19 Jun 3:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
9 Feb, 2012	91.25	97.20	90.90	96.55	1,143,400	95.12
8 Feb, 2012	90.50	92.75	89.25	91.75	681,500	90.39
7 Feb, 2012	93.00	94.20	89.20	89.85	535,900	88.52
6 Feb, 2012	96.80	97.05	91.80	92.85	778,000	91.48
3 Feb, 2012	91.30	96.65	90.75	95.95	817,500	94.53
2 Feb, 2012	95.80	96.10	91.35	91.95	547,700	90.59
1 Feb, 2012	97.25	97.60	93.90	95.10	617,500	93.69
31 Jan, 2012	93.00	97.00	92.40	96.55	752,000	95.12
30 Jan, 2012	93.45	96.55	91.20	91.95	757,500	90.59
27 Jan, 2012	88.90	94.80	88.25	93.75	1,420,500	92.36
26 Jan, 2012	87.95	87.95	87.95	87.95	0	86.65
25 Jan, 2012	88.70	89.50	87.50	87.95	286,300	86.65
24 Jan, 2012	88.40	90.40	86.55	88.70	533,000	87.39
23 Jan, 2012	89.80	90.20	87.00	88.20	285,200	86.90
20 Jan, 2012	92.00	92.10	88.10	89.70	421,200	88.37
19 Jan, 2012	88.00	91.65	87.65	91.00	752,200	89.65
18 Jan, 2012	89.00	90.85	86.65	88.25	715,200	86.94
17 Jan, 2012	89.20	89.65	86.20	88.90	569,000	87.58
16 Jan, 2012	86.10	89.45	84.90	88.65	743,300	87.34
13 Jan, 2012	81.35	87.70	80.95	86.10	993,700	84.83
12 Jan, 2012	82.00	83.45	79.65	81.35	394,700	80.15
11 Jan, 2012	79.70	83.85	79.00	82.10	1,043,500	80.89
10 Jan, 2012	76.40	78.80	75.05	78.25	529,500	77.09
9 Jan, 2012	75.20	76.65	73.55	75.95	548,300	74.83
6 Jan, 2012	70.90	74.70	68.55	73.85	720,800	72.76
5 Jan, 2012	69.70	71.45	69.50	70.40	326,900	69.36
4 Jan, 2012	69.50	71.25	68.50	69.70	650,300	68.67
3 Jan, 2012	65.85	69.55	65.60	69.25	605,800	68.23
2 Jan, 2012	67.90	67.90	63.60	64.95	572,000	63.99
30 Dec, 2011	67.60	68.80	66.00	66.70	366,600	65.71
29 Dec, 2011	66.50	69.00	65.10	66.90	444,000	65.91
28 Dec, 2011	69.30	69.50	66.40	67.05	316,000	66.06
27 Dec, 2011	73.50	73.65	69.05	69.80	346,600	68.77
26 Dec, 2011	71.50	73.50	71.05	72.90	298,800	71.82
23 Dec, 2011	73.70	74.90	70.60	71.40	397,200	70.34
22 Dec, 2011	72.00	74.45	70.80	73.40	474,000	72.31
21 Dec, 2011	71.50	73.50	70.25	72.90	646,600	71.82
20 Dec, 2011	70.95	72.50	68.40	70.20	720,600	69.16
19 Dec, 2011	67.95	71.25	66.10	70.25	741,000	69.21
16 Dec, 2011	77.10	78.30	67.55	69.10	965,900	68.08
15 Dec, 2011	77.95	77.95	74.40	76.65	621,400	75.52
14 Dec, 2011	80.20	82.60	78.25	78.85	713,400	77.68
13 Dec, 2011	80.00	81.20	78.00	79.90	741,100	78.72
12 Dec, 2011	83.00	84.50	80.10	80.55	500,000	79.36
9 Dec, 2011	83.90	84.25	81.60	82.60	548,800	81.38
8 Dec, 2011	90.45	90.70	84.25	84.75	856,400	83.50
7 Dec, 2011	86.40	90.80	86.05	89.80	1,441,400	88.47
6 Dec, 2011	85.65	85.65	85.65	85.65	0	84.38
5 Dec, 2011	85.00	86.70	84.10	85.65	470,300	84.38
2 Dec, 2011	83.30	85.50	82.10	84.90	550,700	83.64
1 Dec, 2011	85.00	86.70	82.55	83.55	393,800	82.31
30 Nov, 2011	85.00	85.00	80.40	83.00	868,100	81.77
29 Nov, 2011	87.20	87.80	83.85	84.55	695,500	83.30
28 Nov, 2011	88.25	89.20	85.30	87.15	775,000	85.86
25 Nov, 2011	86.80	90.90	85.65	86.55	1,121,800	85.27
24 Nov, 2011	83.80	87.95	81.05	87.25	1,128,000	85.96
23 Nov, 2011	85.90	85.90	82.50	83.15	582,400	81.92
22 Nov, 2011	90.00	90.75	85.55	86.65	844,200	85.37
21 Nov, 2011	91.00	93.30	88.00	89.25	1,049,400	87.93
18 Nov, 2011	84.70	91.35	84.60	90.25	884,900	88.91
17 Nov, 2011	88.00	88.55	84.40	85.20	690,800	83.94
16 Nov, 2011	90.20	90.20	83.65	88.35	1,091,100	87.04
15 Nov, 2011	97.00	97.90	88.25	89.30	1,017,100	87.98
14 Nov, 2011	102.80	103.50	96.40	96.95	493,800	95.52
11 Nov, 2011	102.85	103.65	101.00	102.25	448,100	100.74
9 Nov, 2011	107.55	108.30	101.25	101.70	431,000	100.20
* 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)