BSE - Delayed Quote INR

Arvind SmartSpaces Limited (ARVSMART.BO)

Compare
913.40 -35.75 (-3.77%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 950.65 957.60 903.00 913.40 913.40 9,977
Nov 1, 2024 976.00 976.00 937.65 949.15 949.15 6,285
Oct 31, 2024 917.50 947.95 901.55 934.55 934.55 24,881
Oct 29, 2024 856.70 873.55 843.10 861.20 861.20 5,863
Oct 28, 2024 795.05 888.00 774.55 839.65 839.65 35,147
Oct 25, 2024 815.75 844.35 755.40 777.85 777.85 19,022
Oct 24, 2024 813.50 823.80 803.25 815.75 815.75 3,303
Oct 23, 2024 789.95 829.60 780.00 815.10 815.10 4,197
Oct 22, 2024 850.00 850.80 782.95 790.80 790.80 2,689
Oct 21, 2024 801.00 853.75 801.00 834.10 834.10 3,862
Oct 18, 2024 853.25 853.25 800.95 835.00 835.00 4,958
Oct 17, 2024 914.95 914.95 845.65 850.90 850.90 1,737
Oct 16, 2024 876.60 880.90 850.00 872.10 872.10 4,115
Oct 15, 2024 874.95 874.95 855.90 859.40 859.40 1,789
Oct 14, 2024 860.00 872.00 852.00 861.95 861.95 5,820
Oct 11, 2024 879.90 879.90 848.80 858.50 858.50 4,014
Oct 10, 2024 856.25 865.00 842.75 858.25 858.25 7,271
Oct 9, 2024 794.10 864.45 794.10 839.45 839.45 13,324
Oct 8, 2024 758.70 797.40 755.35 794.10 794.10 4,787
Oct 7, 2024 793.35 806.25 754.50 773.55 773.55 9,529
Oct 4, 2024 786.00 796.10 755.95 787.15 787.15 7,317
Oct 3, 2024 803.85 806.00 777.50 784.90 784.90 5,723
Oct 1, 2024 809.00 838.00 808.35 811.90 811.90 9,778
Sep 30, 2024 831.55 850.45 812.10 831.00 831.00 4,754
Sep 27, 2024 853.80 860.35 831.55 834.00 834.00 4,986
Sep 26, 2024 865.00 865.00 836.85 843.45 843.45 5,943
Sep 25, 2024 869.95 893.00 851.40 855.25 855.25 33,952
Sep 24, 2024 765.95 902.85 742.05 869.60 869.60 68,393
Sep 23, 2024 742.90 760.00 733.10 752.40 752.40 12,186
Sep 20, 2024 704.35 747.50 696.05 739.70 739.70 4,761
Sep 19, 2024 713.50 718.90 687.40 691.65 691.65 7,651
Sep 18, 2024 723.95 724.10 699.40 713.50 713.50 1,946
Sep 17, 2024 731.40 734.40 709.60 717.10 717.10 3,855
Sep 16, 2024 741.65 749.00 727.50 732.30 732.30 1,608
Sep 13, 2024 727.20 750.00 727.20 738.45 738.45 5,004
Sep 12, 2024 730.00 734.30 721.50 728.75 728.75 1,439
Sep 11, 2024 732.00 747.95 728.00 731.65 731.65 1,232
Sep 10, 2024 752.45 755.00 738.40 747.30 747.30 1,905
Sep 9, 2024 750.00 753.75 734.20 741.60 741.60 3,979
Sep 6, 2024 745.05 770.00 743.00 752.10 752.10 9,648
Sep 5, 2024 760.15 768.50 733.70 742.45 742.45 10,547
Sep 4, 2024 763.45 763.45 727.55 733.60 733.60 6,453
Sep 3, 2024 725.05 754.10 725.05 747.45 747.45 11,389
Sep 2, 2024 765.00 765.00 726.50 747.05 747.05 6,963
Aug 30, 2024 713.65 760.00 703.20 742.60 742.60 6,224
Aug 29, 2024 695.10 714.70 695.10 710.90 710.90 2,370
Aug 28, 2024 728.00 728.75 710.50 716.45 716.45 1,240
Aug 26, 2024 728.00 728.00 702.25 705.85 705.85 1,408
Aug 23, 2024 721.05 722.80 701.80 706.20 706.20 5,724
Aug 22, 2024 722.30 729.30 718.00 721.90 721.90 569
Aug 21, 2024 714.60 716.95 704.85 713.20 713.20 3,465
Aug 20, 2024 698.90 714.25 698.90 713.25 713.25 1,013
Aug 19, 2024 721.50 721.50 696.95 700.70 700.70 1,361
Aug 16, 2024 698.25 708.05 694.25 702.15 702.15 2,382
Aug 14, 2024 694.30 698.00 678.40 689.20 689.20 2,017
Aug 13, 2024 725.40 729.55 693.90 698.85 698.85 8,478
Aug 12, 2024 708.00 727.75 708.00 723.40 723.40 2,664
Aug 9, 2024 696.70 739.65 696.70 720.75 720.75 2,860
Aug 8, 2024 731.25 735.65 707.60 716.30 716.30 1,355
Aug 7, 2024 722.15 735.20 718.85 733.00 733.00 1,624
Aug 6, 2024 729.45 756.00 706.55 709.55 709.55 6,390
Aug 5, 2024 762.00 762.00 707.55 717.90 717.90 13,053
Aug 2, 2024 760.00 783.30 743.05 763.60 763.60 5,116
Aug 1, 2024 759.15 793.20 755.05 764.15 764.15 14,428
Jul 31, 2024 793.40 793.40 736.15 759.15 759.15 9,555
Jul 30, 2024 779.00 791.30 739.05 777.90 777.90 48,746
Jul 29, 2024 802.80 812.00 770.05 775.20 775.20 27,786
Jul 26, 2024 803.10 826.45 786.00 804.55 804.55 52,491
Jul 25, 2024 723.20 790.70 715.30 787.35 787.35 65,309
Jul 24, 2024 710.65 743.00 710.65 723.20 723.20 8,850
Jul 23, 2024 712.35 718.10 653.45 700.20 700.20 2,504
Jul 22, 2024 698.65 723.15 685.10 709.60 709.60 7,080
Jul 19, 2024 695.95 713.80 693.40 698.65 698.65 9,964
Jul 18, 2024 3.50 Dividend
Jul 18, 2024 721.20 725.00 701.00 712.95 712.95 6,943
Jul 16, 2024 695.85 726.30 694.70 721.70 718.20 9,008
Jul 15, 2024 714.00 714.00 691.10 695.85 692.48 3,668
Jul 12, 2024 711.75 715.00 691.05 695.40 692.03 3,410
Jul 11, 2024 683.55 712.00 683.55 707.90 704.47 2,389
Jul 10, 2024 711.00 717.00 676.35 683.55 680.23 4,207
Jul 9, 2024 702.95 711.90 695.40 697.30 693.92 1,979
Jul 8, 2024 716.00 720.10 693.40 695.50 692.13 7,915
Jul 5, 2024 732.45 732.45 710.05 715.90 712.43 6,591
Jul 4, 2024 722.00 736.00 710.80 732.45 728.90 5,830
Jul 3, 2024 703.10 728.40 700.90 721.10 717.60 5,976
Jul 2, 2024 704.50 708.90 689.85 696.45 693.07 1,891
Jul 1, 2024 700.00 715.30 693.05 702.00 698.60 16,266
Jun 28, 2024 728.85 728.85 700.00 702.80 699.39 2,929
Jun 27, 2024 755.80 759.00 700.00 702.80 699.39 9,271
Jun 26, 2024 698.00 741.90 687.90 733.55 729.99 23,351
Jun 25, 2024 680.85 691.90 675.60 689.50 686.16 1,528
Jun 24, 2024 681.15 730.00 677.25 679.55 676.25 11,573
Jun 21, 2024 682.40 693.00 675.00 690.35 687.00 1,838
Jun 20, 2024 691.00 697.45 665.35 687.30 683.97 1,938
Jun 19, 2024 682.00 695.10 667.80 677.45 674.16 5,274
Jun 18, 2024 679.00 687.50 669.30 683.05 679.74 6,518
Jun 14, 2024 682.00 702.75 675.25 679.05 675.76 6,609
Jun 13, 2024 684.50 705.00 684.50 700.30 696.90 4,778
Jun 12, 2024 679.00 705.00 679.00 697.70 694.32 8,051
Jun 11, 2024 678.55 718.50 678.55 692.20 688.84 111,224
Jun 10, 2024 678.80 688.75 664.60 673.10 669.84 8,765
Jun 7, 2024 659.00 689.60 631.00 679.75 676.45 6,333
Jun 6, 2024 587.45 638.90 587.45 627.65 624.61 24,155
Jun 5, 2024 555.50 634.05 522.95 583.55 580.72 11,964
Jun 4, 2024 636.95 636.95 533.75 544.30 541.66 19,892
Jun 3, 2024 659.65 659.65 636.95 642.55 639.43 1,715
May 31, 2024 638.60 644.85 625.55 634.30 631.22 8,925
May 30, 2024 649.05 651.10 633.50 635.55 632.47 1,315
May 29, 2024 642.60 656.95 625.05 649.05 645.90 7,331
May 28, 2024 632.40 655.15 626.65 633.55 630.48 17,399
May 27, 2024 671.10 671.10 641.00 645.10 641.97 1,984
May 24, 2024 662.55 684.65 651.00 657.90 654.71 10,465
May 23, 2024 690.75 696.90 666.05 670.90 667.65 6,904
May 22, 2024 672.50 689.00 645.75 684.75 681.43 11,200
May 21, 2024 678.70 678.70 660.05 665.15 661.92 3,928
May 17, 2024 702.95 702.95 668.60 675.70 672.42 10,844
May 16, 2024 708.30 708.50 683.45 689.15 685.81 3,468
May 15, 2024 694.45 708.00 685.05 703.15 699.74 2,712
May 14, 2024 657.40 701.25 657.40 688.10 684.76 10,855
May 13, 2024 657.35 661.20 634.85 653.15 649.98 4,375
May 10, 2024 676.10 681.55 658.35 662.95 659.73 9,694
May 9, 2024 702.35 716.70 666.35 668.35 665.11 7,562
May 8, 2024 716.45 717.25 694.75 705.80 702.38 7,878
May 7, 2024 688.15 730.60 672.10 702.10 698.70 27,288
May 6, 2024 698.95 698.95 665.00 673.40 670.13 20,369
May 3, 2024 739.75 742.50 663.95 673.25 669.98 19,289
May 2, 2024 741.05 755.00 721.90 725.25 721.73 9,507
Apr 30, 2024 747.95 747.95 735.00 739.70 736.11 2,496
Apr 29, 2024 753.00 753.00 727.55 733.25 729.69 3,830
Apr 26, 2024 759.05 760.00 730.95 737.80 734.22 16,126
Apr 25, 2024 702.85 762.95 702.85 753.55 749.90 24,880
Apr 24, 2024 699.00 708.00 692.10 704.40 700.98 10,858
Apr 23, 2024 692.15 719.00 687.65 699.00 695.61 8,620
Apr 22, 2024 693.20 694.45 681.65 688.55 685.21 2,640
Apr 19, 2024 700.65 700.65 674.45 683.05 679.74 7,132
Apr 18, 2024 660.15 716.00 660.15 699.20 695.81 19,738
Apr 16, 2024 663.80 686.30 660.00 675.10 671.83 2,592
Apr 15, 2024 634.05 687.40 630.20 655.20 652.02 17,477
Apr 12, 2024 665.05 677.55 659.95 664.15 660.93 2,136
Apr 10, 2024 682.10 696.00 667.00 671.05 667.80 4,784
Apr 9, 2024 700.60 709.80 672.80 677.90 674.61 11,071
Apr 8, 2024 689.05 718.75 689.05 701.30 697.90 7,189
Apr 5, 2024 696.80 706.90 688.70 694.65 691.28 3,191
Apr 4, 2024 721.00 724.00 688.00 701.25 697.85 16,740
Apr 3, 2024 762.95 762.95 716.15 719.80 716.31 7,097
Apr 2, 2024 708.00 749.00 692.60 737.85 734.27 19,731
Apr 1, 2024 712.70 722.90 702.05 705.80 702.38 4,263
Mar 28, 2024 692.85 727.00 692.70 697.10 693.72 50,155
Mar 27, 2024 634.00 716.95 634.00 698.00 694.61 37,938
Mar 26, 2024 634.90 634.90 609.95 628.40 625.35 5,522
Mar 22, 2024 584.30 644.95 584.30 625.80 622.77 16,589
Mar 21, 2024 608.75 610.00 592.50 596.20 593.31 8,475
Mar 20, 2024 571.20 631.00 571.20 602.30 599.38 19,605
Mar 19, 2024 570.15 583.15 563.20 579.00 576.19 1,251
Mar 18, 2024 594.00 594.85 570.65 571.75 568.98 2,853
Mar 15, 2024 571.65 603.10 559.95 596.35 593.46 2,766
Mar 14, 2024 554.90 586.00 548.10 581.10 578.28 9,169
Mar 13, 2024 558.65 563.80 526.05 553.25 550.57 12,830
Mar 12, 2024 550.30 556.00 518.00 545.95 543.30 12,505
Mar 11, 2024 575.00 582.75 545.00 548.85 546.19 7,561
Mar 7, 2024 564.65 583.50 564.65 578.55 575.74 2,404
Mar 6, 2024 590.45 591.50 560.50 576.00 573.21 8,249
Mar 5, 2024 615.95 615.95 591.65 595.30 592.41 4,376
Mar 4, 2024 630.25 635.30 600.40 609.55 606.59 3,408
Mar 1, 2024 605.05 636.90 605.05 629.00 625.95 4,517
Feb 29, 2024 594.00 619.30 584.55 616.60 613.61 4,584
Feb 28, 2024 603.40 618.00 595.00 607.35 604.40 3,044
Feb 27, 2024 602.15 616.60 597.50 611.05 608.09 4,993
Feb 26, 2024 603.85 609.00 587.60 601.60 598.68 11,360
Feb 23, 2024 584.25 588.00 572.35 582.90 580.07 804,947
Feb 22, 2024 589.45 590.75 568.00 581.70 578.88 5,115
Feb 21, 2024 595.80 607.80 584.25 589.25 586.39 15,527
Feb 20, 2024 638.80 638.80 590.00 597.55 594.65 13,421
Feb 19, 2024 589.45 658.00 582.00 626.95 623.91 31,678
Feb 16, 2024 565.00 576.80 553.55 567.70 564.95 4,311
Feb 15, 2024 571.40 571.40 555.00 561.40 558.68 2,793
Feb 14, 2024 549.15 568.30 545.45 557.10 554.40 2,380
Feb 13, 2024 560.70 576.30 554.00 556.30 553.60 8,647
Feb 12, 2024 568.90 604.10 564.55 577.50 574.70 3,006
Feb 9, 2024 600.00 608.55 578.40 591.65 588.78 7,492
Feb 8, 2024 612.60 622.00 594.35 609.20 606.25 4,987
Feb 7, 2024 667.85 688.75 605.00 618.55 615.55 66,166
Feb 6, 2024 553.45 653.20 538.00 653.20 650.03 54,276
Feb 5, 2024 553.15 559.00 536.65 544.35 541.71 2,744
Feb 2, 2024 544.85 547.30 530.00 542.30 539.67 8,828
Feb 1, 2024 540.00 560.95 513.55 538.95 536.34 12,573
Jan 31, 2024 522.70 538.50 510.50 525.25 522.70 7,090
Jan 30, 2024 508.35 524.30 500.75 520.05 517.53 6,025
Jan 29, 2024 495.10 505.95 477.00 496.10 493.69 9,598
Jan 25, 2024 469.95 494.35 461.95 488.20 485.83 15,534
Jan 24, 2024 462.60 475.60 457.55 473.75 471.45 4,511
Jan 23, 2024 492.35 492.35 460.75 468.90 466.63 8,145
Jan 19, 2024 488.15 491.95 480.00 487.50 485.14 3,602
Jan 17, 2024 466.15 479.15 464.00 474.00 471.70 2,972
Jan 16, 2024 476.95 480.40 469.45 470.65 468.37 3,511
Jan 15, 2024 478.50 482.80 474.60 477.40 475.08 3,727
Jan 12, 2024 485.00 490.50 473.40 478.55 476.23 6,168
Jan 11, 2024 492.95 493.00 475.00 483.65 481.30 10,001
Jan 10, 2024 469.75 492.60 466.95 489.70 487.33 14,263
Jan 9, 2024 472.60 475.00 465.55 470.85 468.57 3,814
Jan 8, 2024 484.75 484.75 466.00 471.10 468.82 2,692
Jan 5, 2024 467.55 489.65 464.90 478.95 476.63 8,305
Jan 4, 2024 457.95 471.10 456.70 465.95 463.69 20,788
Jan 3, 2024 466.00 466.00 448.00 462.70 460.46 10,235
Jan 2, 2024 438.00 470.00 438.00 464.70 462.45 18,825
Jan 1, 2024 434.05 437.25 426.10 430.95 428.86 1,177
Dec 29, 2023 424.95 432.80 422.35 428.65 426.57 1,739
Dec 28, 2023 431.55 433.00 422.05 426.55 424.48 2,726
Dec 27, 2023 430.00 430.00 418.00 424.15 422.09 4,862
Dec 26, 2023 419.95 426.70 413.45 425.10 423.04 2,366
Dec 22, 2023 420.75 426.00 416.50 421.75 419.70 1,732
Dec 21, 2023 406.90 420.00 399.75 417.10 415.08 4,886
Dec 20, 2023 430.35 434.90 408.00 412.60 410.60 6,779
Dec 19, 2023 427.00 438.75 418.30 429.35 427.27 7,730
Dec 18, 2023 428.60 432.20 424.95 428.75 426.67 4,288
Dec 15, 2023 437.95 437.95 426.40 429.05 426.97 7,073
Dec 14, 2023 437.60 437.60 423.20 428.10 426.02 7,124
Dec 13, 2023 430.00 432.05 391.00 429.10 427.02 18,217
Dec 12, 2023 427.10 431.75 420.15 429.35 427.27 4,782
Dec 11, 2023 427.60 430.25 418.00 425.15 423.09 5,465
Dec 8, 2023 437.00 438.00 411.05 422.00 419.95 8,269
Dec 7, 2023 436.30 436.30 421.35 427.85 425.78 2,886
Dec 6, 2023 435.65 435.65 423.40 429.40 427.32 3,855
Dec 5, 2023 439.80 445.00 428.60 432.90 430.80 9,764
Dec 4, 2023 425.55 438.75 418.65 436.35 434.23 17,286
Dec 1, 2023 394.95 431.10 391.95 417.20 415.18 44,901
Nov 30, 2023 376.60 385.95 375.20 384.40 382.54 10,067
Nov 29, 2023 384.80 386.30 372.25 376.00 374.18 5,357
Nov 28, 2023 387.05 388.35 373.95 381.40 379.55 12,366
Nov 24, 2023 381.25 383.65 373.00 379.55 377.71 8,628
Nov 23, 2023 374.85 382.30 374.50 379.85 378.01 11,606
Nov 22, 2023 333.60 384.60 333.60 373.55 371.74 19,549
Nov 21, 2023 372.15 375.30 365.95 370.90 369.10 12,639
Nov 20, 2023 360.00 373.95 360.00 370.25 368.45 16,704
Nov 17, 2023 355.40 363.00 355.05 362.15 360.39 14,464
Nov 16, 2023 349.20 356.60 348.65 355.55 353.83 3,269
Nov 15, 2023 355.10 355.10 348.75 349.95 348.25 6,534
Nov 13, 2023 353.65 359.55 350.05 352.30 350.59 2,904
Nov 10, 2023 354.65 356.45 349.45 350.30 348.60 8,177
Nov 9, 2023 355.95 361.95 347.45 354.35 352.63 44,215
Nov 8, 2023 341.00 352.00 337.15 349.15 347.46 13,355
Nov 7, 2023 348.00 348.00 331.20 336.05 334.42 740
Nov 6, 2023 347.45 350.70 333.30 337.20 335.56 8,169

Related Tickers