NSE: ARVINDFASN | Series: EQ
-
LTP
523.15
0.95 (0.18 %) -
Open
535.00
530.00 -
High
545.75
541.50 -
Low
517.00
520.20 -
Close
527.55
522.20 -
52W High
639.70
16 Oct, 2024 -
52W Low
505.20
19 Dec, 2024
Upper Circuit: 626.64
Lower Circuit: 417.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 535.00 | 545.75 | 517.00 | 523.15 | 527.55 | 5.35 | 1.02 | 639.70 | 505.20 | 872,697 | 46.03 Crore | 47,771 |
| 20 Dec, 2024 | 530.00 | 541.50 | 520.20 | 526.00 | 522.20 | 9.30 | 1.81 | 639.70 | 505.20 | 1,501,891 | 79.70 Crore | 53,157 |
| 19 Dec, 2024 | 509.00 | 524.00 | 505.20 | 523.40 | 512.90 | -1.10 | -0.21 | 639.70 | 505.20 | 543,195 | 27.82 Crore | 17,333 |
| 18 Dec, 2024 | 518.45 | 529.05 | 511.50 | 514.35 | 514.00 | -1.20 | -0.23 | 639.70 | 509.00 | 630,170 | 32.75 Crore | 39,443 |
| 17 Dec, 2024 | 525.05 | 530.00 | 509.00 | 517.80 | 515.20 | -8.35 | -1.59 | 639.70 | 509.00 | 660,633 | 34.09 Crore | 41,649 |
| 16 Dec, 2024 | 526.00 | 534.50 | 521.00 | 524.95 | 523.55 | 2.10 | 0.4 | 639.70 | 514.10 | 305,068 | 16.03 Crore | 19,523 |
| 13 Dec, 2024 | 526.00 | 532.30 | 514.10 | 527.00 | 521.45 | -1.30 | -0.25 | 639.70 | 514.10 | 726,640 | 37.89 Crore | 32,078 |
| 12 Dec, 2024 | 535.00 | 536.00 | 518.55 | 523.00 | 522.75 | -8.95 | -1.68 | 639.70 | 518.55 | 460,374 | 24.19 Crore | 22,794 |
| 11 Dec, 2024 | 536.70 | 555.00 | 528.40 | 533.00 | 531.70 | -0.45 | -0.08 | 639.70 | 521.75 | 641,417 | 34.69 Crore | 30,079 |
| 10 Dec, 2024 | 525.15 | 536.20 | 521.75 | 531.50 | 532.15 | 3.15 | 0.6 | 639.70 | 521.75 | 605,278 | 32.00 Crore | 39,007 |
| 09 Dec, 2024 | 539.90 | 539.90 | 523.00 | 529.95 | 529.00 | -5.85 | -1.09 | 639.70 | 523.00 | 640,341 | 33.92 Crore | 37,580 |
| 06 Dec, 2024 | 551.75 | 551.85 | 533.30 | 534.05 | 534.85 | -14.25 | -2.6 | 639.70 | 533.30 | 396,186 | 21.40 Crore | 27,629 |
| 05 Dec, 2024 | 552.80 | 553.85 | 545.95 | 548.00 | 549.10 | -2.05 | -0.37 | 639.70 | 539.20 | 297,128 | 16.33 Crore | 21,327 |
| 04 Dec, 2024 | 558.00 | 566.20 | 549.10 | 550.80 | 551.15 | -7.10 | -1.27 | 639.70 | 539.20 | 453,456 | 25.18 Crore | 35,173 |
| 03 Dec, 2024 | 572.00 | 576.90 | 556.45 | 556.60 | 558.25 | -8.60 | -1.52 | 639.70 | 539.20 | 535,344 | 30.10 Crore | 31,750 |
| 02 Dec, 2024 | 572.90 | 582.00 | 565.55 | 567.45 | 566.85 | -2.15 | -0.38 | 639.70 | 539.20 | 297,650 | 16.99 Crore | 14,975 |
| 29 Nov, 2024 | 576.80 | 576.90 | 556.90 | 572.90 | 569.00 | -3.05 | -0.53 | 639.70 | 539.20 | 556,429 | 31.46 Crore | 40,880 |
| 28 Nov, 2024 | 573.00 | 580.80 | 566.90 | 569.05 | 572.05 | -0.95 | -0.17 | 639.70 | 539.20 | 206,402 | 11.82 Crore | 13,720 |
| 27 Nov, 2024 | 575.85 | 584.70 | 568.45 | 572.10 | 573.00 | 2.55 | 0.45 | 639.70 | 539.20 | 333,458 | 19.20 Crore | 19,343 |
| 26 Nov, 2024 | 579.40 | 584.85 | 569.20 | 572.00 | 570.45 | -0.40 | -0.07 | 639.70 | 539.20 | 196,654 | 11.30 Crore | 14,372 |
| 25 Nov, 2024 | 574.80 | 583.10 | 568.55 | 570.00 | 570.85 | -1.75 | -0.31 | 639.70 | 539.20 | 683,564 | 39.09 Crore | 21,321 |