Arvind SmartSpaces share price history

NSE: ARVSMARTBSE: 539301RealtySmall Cap

Arvind SmartSpaces Limited · Formerly Arvind Infrastructure · Face value ₹10 · Listed Aug 2015

₹588.55₹5.50 (0.94%)BSE ₹589.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹583.05.

28 Oct: open ₹583.00, high ₹591.70, low ₹572.65

52-week range of traded prices to 28 Oct 2026

₹486.80Low, 9 Mar 2026₹707.85High, 24 Aug 2026

Market cap: ₹2,702 Cr1,034th largest listed
P/E: 14.67
P/B: 4.16
Dividend yield: 0.38%
ROE: 29.5%
ROCE: 18.8%
Debt to equity: 0.64
Volume, NSE: 23,574

Arvind SmartSpaces share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Arvind SmartSpaces' share price is on record from 26 Aug 2015, when it closed at ₹53.25, to 28 Oct 2026. Its highest close was ₹1,006.90 on 28 Nov 2024 and its lowest ₹30.35 on 9 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	588.55	−0.4%	694.85	501.35	593.00	707.85	486.80	4,49,32,057
2025	591.15	−31.9%	923.75	575.50	858.85	927.95	568.35	1,69,46,085
2024	868.55	+102.1%	1,006.90	432.10	431.90	1,025.00	425.00	2,95,50,901
2023	429.75	+33.0%	436.55	226.65	324.60	445.00	224.35	2,31,40,501
2022	323.05	+49.7%	323.05	150.90	216.50	342.00	143.55	1,97,14,781
2021	215.85	+90.5%	236.65	91.95	113.35	246.70	90.25	4,58,88,491
2020	113.30	+31.8%	123.40	61.00	87.60	134.90	60.50	5,66,60,904
2019	85.95	−30.7%	136.80	82.20	124.05	138.80	70.40	47,42,553
2018	124.10	−37.2%	215.30	103.80	198.70	237.60	102.00	1,01,25,230
2017	197.55	+188.6%	201.15	68.70	68.40	208.40	67.20	2,74,17,181
2016	68.45	−20.4%	125.35	64.60	89.70	131.60	60.05	2,64,02,789
2015	85.95	–	98.90	30.35	56.05	101.60	27.35	2,34,94,858

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 26 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	588.55	−2.2%	601.75	624.00	553.35	11,83,543
Sep 2026	601.75	−9.6%	670.30	670.30	540.35	82,72,303
Aug 2026	665.55	+12.3%	595.90	707.85	590.70	99,10,051
Jul 2026	592.55	−1.3%	604.65	637.90	579.55	6,38,709
Jun 2026	600.65	+1.1%	599.00	656.70	557.50	46,86,883
May 2026	594.10	−3.9%	624.10	659.00	568.10	18,08,433
Apr 2026	617.95	+23.0%	534.00	635.00	514.00	1,04,99,494
Mar 2026	502.30	−8.2%	533.00	577.70	486.80	62,18,446
Feb 2026	546.95	+2.8%	538.00	617.60	506.05	11,63,362
Jan 2026	531.90	−10.0%	593.00	599.40	504.00	5,50,833
Dec 2025	591.15	−0.5%	607.95	625.00	570.00	8,75,890
Nov 2025	594.10	−6.9%	638.30	640.95	568.35	8,19,132
Oct 2025	638.30	−2.3%	654.65	669.00	592.30	9,15,120
Sep 2025	653.35	+10.8%	596.00	660.00	588.00	11,26,310
Aug 2025	589.45	−5.4%	621.85	640.00	580.20	9,20,356
Jul 2025	622.90	−7.5%	679.90	691.45	597.05	30,47,126
Jun 2025	673.15	+0.2%	678.20	757.00	645.10	24,21,154
May 2025	671.60	+2.5%	663.10	744.00	607.40	11,93,338
Apr 2025	655.10	−7.2%	708.00	744.80	601.00	13,89,058
Mar 2025	706.00	+4.2%	686.00	735.45	639.10	12,31,990
Feb 2025	677.40	−14.9%	807.70	821.10	635.55	13,93,913
Jan 2025	795.75	−8.4%	858.85	927.95	643.95	16,12,698
Dec 2024	868.55	−12.9%	997.95	1,021.80	840.00	7,74,994
Nov 2024	997.75	+6.7%	960.00	1,025.00	851.55	17,01,240
Oct 2024	934.80	+13.1%	824.45	947.65	750.00	29,76,938
Sep 2024	826.45	+11.3%	753.75	902.00	687.00	41,26,057
Aug 2024	742.60	−2.1%	759.00	794.65	678.80	9,18,948
Jul 2024	758.50	+8.0%	696.15	826.00	651.20	29,70,325
Jun 2024	702.60	+10.5%	666.90	759.70	523.55	20,79,354
May 2024	635.90	−14.0%	740.25	756.45	621.00	26,91,596
Apr 2024	739.30	+5.9%	708.25	764.00	631.00	24,59,721
Mar 2024	697.80	+13.1%	616.95	727.95	518.05	32,79,385
Feb 2024	616.95	+15.2%	544.00	689.90	513.00	34,58,820
Jan 2024	535.40	+24.6%	431.90	540.00	425.00	21,13,523
Dec 2023	429.75	+11.6%	395.00	445.00	390.00	30,69,221
Nov 2023	385.10	+19.6%	323.95	388.40	320.80	28,37,671
Oct 2023	321.90	−7.2%	346.80	359.70	309.00	16,25,111
Sep 2023	346.80	+2.5%	338.00	375.10	327.05	19,59,043
Aug 2023	338.45	−3.2%	350.50	415.20	325.45	30,09,595
Jul 2023	349.80	+1.6%	345.65	361.95	326.05	7,24,794
Jun 2023	344.15	+4.1%	332.40	382.70	331.95	20,36,321
May 2023	330.50	+5.0%	317.00	344.90	304.95	15,26,301
Apr 2023	314.90	+11.5%	287.70	322.50	277.10	10,23,266
Mar 2023	282.50	+10.0%	256.20	284.90	224.35	15,24,888
Feb 2023	256.80	−12.9%	291.20	299.25	242.20	8,27,034
Jan 2023	295.00	−8.7%	324.60	348.95	271.65	29,77,256
Dec 2022	323.05	+21.0%	272.00	342.00	258.60	46,58,143
Nov 2022	267.00	+7.1%	248.50	284.10	245.55	14,15,429
Oct 2022	249.40	+1.4%	244.00	274.00	237.35	10,48,859
Sep 2022	246.00	+7.5%	227.80	302.50	215.10	45,22,556
Aug 2022	228.90	+20.5%	193.00	237.95	179.70	18,78,765
Jul 2022	190.00	+20.8%	159.70	194.00	150.10	7,62,702
Jun 2022	157.30	−5.6%	168.70	178.45	143.55	4,82,985
May 2022	166.60	−14.8%	196.85	202.00	156.15	8,57,716
Apr 2022	195.60	−4.5%	208.40	225.00	194.00	8,29,369
Mar 2022	204.85	+5.1%	193.00	215.00	183.00	7,36,061
Feb 2022	194.90	−19.3%	236.00	252.95	180.25	7,73,179
Jan 2022	241.65	+12.0%	216.50	257.85	208.10	17,49,017
Dec 2021	215.85	+12.5%	189.00	223.85	186.00	6,36,315
Nov 2021	191.90	−1.5%	193.90	246.70	191.10	14,80,571
Oct 2021	194.80	+10.8%	174.90	218.80	171.00	39,05,441
Sep 2021	175.75	+39.2%	125.05	183.00	123.00	1,00,51,339
Aug 2021	126.25	−3.0%	131.40	138.20	112.05	26,99,070
Jul 2021	130.20	+24.5%	104.20	141.50	103.85	97,03,325
Jun 2021	104.55	−0.9%	105.50	117.40	101.35	33,38,776
May 2021	105.55	+10.4%	95.35	114.20	92.10	45,54,290
Apr 2021	95.65	−1.3%	96.10	102.40	93.10	15,46,017
Mar 2021	96.90	−1.4%	99.00	110.00	90.25	27,67,257
Feb 2021	98.25	+0.6%	98.90	107.70	95.60	26,15,659
Jan 2021	97.70	−13.8%	113.35	119.25	96.90	25,90,431
Dec 2020	113.30	+22.9%	92.90	134.90	90.30	1,70,29,151
Nov 2020	92.20	+3.4%	88.40	95.00	84.15	21,38,839
Oct 2020	89.20	−0.6%	90.60	94.70	81.30	25,34,413
Sep 2020	89.70	−4.5%	94.40	102.80	81.15	25,15,144
Aug 2020	93.90	+19.7%	78.45	113.00	77.40	1,16,90,085
Jul 2020	78.45	+5.9%	74.30	101.30	72.40	1,05,97,519
Jun 2020	74.05	+12.1%	67.60	89.45	65.00	51,21,820
May 2020	66.05	−5.0%	68.20	77.45	60.50	12,97,548
Apr 2020	69.50	+2.9%	67.25	75.90	61.30	16,02,736
Mar 2020	67.55	−19.5%	83.60	93.00	63.50	6,88,186
Feb 2020	83.90	−10.9%	94.10	98.00	80.45	3,71,867
Jan 2020	94.20	+9.6%	87.60	110.85	84.50	10,73,596
Dec 2019	85.95	−4.0%	88.25	93.40	79.60	2,01,447
Nov 2019	89.55	−11.7%	102.40	105.00	86.15	2,04,118
Oct 2019	101.40	+17.8%	86.95	104.50	70.40	4,16,398
Sep 2019	86.10	−3.3%	88.00	98.90	83.00	2,14,934
Aug 2019	89.05	−1.1%	88.50	93.70	82.15	2,39,120
Jul 2019	90.00	−11.0%	104.00	105.95	86.10	3,35,828
Jun 2019	101.10	−12.2%	114.05	118.00	97.10	4,78,229
May 2019	115.10	−5.6%	123.90	125.00	106.00	4,44,547
Apr 2019	121.95	−6.8%	130.95	138.00	120.00	3,10,677
Mar 2019	130.90	+12.1%	118.50	137.05	116.85	7,69,929
Feb 2019	116.80	−6.3%	125.70	130.75	107.70	4,57,254
Jan 2019	124.65	+0.4%	124.05	138.80	113.70	6,70,072
Dec 2018	124.10	+11.9%	109.50	146.00	102.25	20,04,390
Nov 2018	110.90	−1.6%	111.50	124.00	107.00	2,09,078
Oct 2018	112.65	−6.3%	120.00	130.00	102.00	4,74,126
Sep 2018	120.20	−23.2%	155.50	158.25	114.00	4,94,508
Aug 2018	156.60	−11.0%	175.00	179.85	154.00	2,92,066
Jul 2018	175.90	+12.5%	157.00	181.00	152.15	3,27,252
Jun 2018	156.30	−7.7%	169.00	176.50	145.30	5,57,539
May 2018	169.25	−15.9%	204.00	212.00	166.30	7,07,383
Apr 2018	201.30	+9.6%	181.70	207.00	179.05	6,09,760
Mar 2018	183.75	+1.2%	182.60	193.00	156.00	7,62,031
Feb 2018	181.60	−8.1%	201.35	205.90	170.00	6,29,023
Jan 2018	197.65	+0.1%	198.70	237.60	192.00	30,58,074
Dec 2017	197.55	+9.8%	181.95	208.40	168.80	25,13,981
Nov 2017	179.85	+11.3%	161.70	197.35	146.00	49,20,312
Oct 2017	161.65	+11.0%	148.50	172.55	141.90	14,19,591
Sep 2017	145.60	+6.1%	137.00	173.40	135.00	31,23,934
Aug 2017	137.25	−4.7%	144.60	150.00	120.05	8,52,447
Jul 2017	144.05	+5.3%	137.00	152.40	135.00	17,21,828
Jun 2017	136.85	+13.6%	120.50	150.90	116.70	35,72,767
May 2017	120.50	+14.8%	106.00	135.00	104.80	33,60,015
Apr 2017	105.00	+21.3%	87.00	114.40	86.35	27,20,672
Mar 2017	86.55	+24.4%	69.65	88.70	69.00	18,83,566
Feb 2017	69.60	−3.7%	72.30	74.60	67.20	7,29,817
Jan 2017	72.25	+5.6%	68.40	78.00	68.00	5,98,251
Dec 2016	68.45	−4.1%	70.20	73.00	64.15	6,09,867
Nov 2016	71.35	−24.9%	95.50	95.85	60.05	12,64,350
Oct 2016	95.00	+17.7%	79.10	104.40	79.10	57,36,424
Sep 2016	80.70	−2.3%	83.90	88.25	78.20	16,48,484
Aug 2016	82.60	−5.2%	87.05	91.00	79.25	13,56,041
Jul 2016	87.15	−10.3%	97.85	98.50	86.35	10,11,840
Jun 2016	97.20	+11.7%	88.00	102.80	79.20	25,00,021
May 2016	87.00	−2.1%	88.15	107.60	82.00	55,92,629
Apr 2016	88.85	+6.8%	87.55	97.20	82.50	8,38,542
Mar 2016	83.20	−1.1%	87.40	92.70	76.10	10,43,528
Feb 2016	84.10	−17.4%	99.00	112.20	67.00	20,10,659
Jan 2016	101.85	+18.5%	89.70	131.60	88.00	27,90,404
Dec 2015	85.95	−8.0%	96.30	101.60	79.00	18,70,617
Nov 2015	93.40	+52.9%	62.00	99.40	59.00	38,63,321
Oct 2015	61.10	−8.5%	70.10	80.00	60.65	62,23,239
Sep 2015	66.80	+46.2%	43.45	66.80	27.35	1,15,22,254
Aug 2015	45.70	–	56.05	56.05	45.70	15,427

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	583.00	591.70	572.65	588.55	582.63	23,574	–
27 Oct 2026	570.30	586.40	570.30	583.05	580.54	20,652	31.2%
26 Oct 2026	556.00	578.00	553.35	575.50	568.61	37,611	45.9%
23 Oct 2026	582.80	589.55	561.05	566.95	570.49	77,047	46.6%
22 Oct 2026	588.20	593.00	583.05	590.50	588.53	26,445	41.7%
21 Oct 2026	598.90	609.00	586.05	592.70	598.22	1,11,644	27.2%
19 Oct 2026	608.00	609.35	596.20	598.90	601.18	19,428	40.6%
16 Oct 2026	611.30	615.50	603.60	610.75	611.18	69,741	43.1%
15 Oct 2026	608.05	618.05	601.20	611.30	611.56	91,626	22.4%
14 Oct 2026	599.25	619.70	592.85	608.05	606.14	1,11,614	34.1%
13 Oct 2026	609.85	609.85	591.05	604.75	599.42	81,257	53.1%
12 Oct 2026	593.80	611.70	590.00	605.40	600.57	60,075	38.7%
9 Oct 2026	607.05	608.95	591.40	598.20	600.51	81,744	52.6%
8 Oct 2026	609.25	624.00	600.00	608.50	606.76	62,833	39.2%
7 Oct 2026	600.45	618.45	597.20	612.50	610.22	1,02,437	33.3%
6 Oct 2026	579.90	606.00	576.65	603.80	595.66	61,916	52.0%
5 Oct 2026	592.50	598.15	573.00	580.25	581.50	88,014	47.2%
1 Oct 2026	601.75	603.90	585.15	592.50	594.50	55,885	45.6%
30 Sep 2026	615.80	615.80	596.65	601.75	604.94	40,388	49.0%
29 Sep 2026	612.95	621.90	606.20	609.70	612.93	78,068	39.7%
28 Sep 2026	616.95	629.60	600.00	615.75	613.85	1,88,147	20.1%
25 Sep 2026	628.80	632.95	609.10	614.05	619.07	96,516	35.1%

Prices in ₹ per share as traded, not adjusted.