Price Data Selection & Download
ARC Finance Share Price All Time Records & Statistics (Oct 2016 - May 2026)
1833 daily OHLCV records on BSE from Oct. 2016 to May 2026. Explore ARCFIN Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5.08
February 24, 2022
BSE Exchange
Share Price All Time Low
₹0.04
April 26, 2019
BSE Exchange
Highest Volume Trading Day
159,293,319
April 21, 2022 • ₹1.61
BSE Exchange
Share Price History Data (Oct 2016 - May 2026)
ARCFIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.53 | ₹0.55 | ₹0.52 | ₹0.54 | 2,639,775 |
| 2026-05-26 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.53 | 2,216,465 |
| 2026-05-25 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.55 | 1,688,544 |
| 2026-05-22 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.54 | 2,033,587 |
| 2026-05-21 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.56 | 1,095,385 |
| 2026-05-20 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 1,317,387 |
| 2026-05-19 | ₹0.55 | ₹0.57 | ₹0.55 | ₹0.56 | 2,302,513 |
| 2026-05-18 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.55 | 1,169,996 |
| 2026-05-15 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.56 | 1,196,067 |
| 2026-05-14 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.57 | 1,074,515 |
| 2026-05-13 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.58 | 870,436 |
| 2026-05-12 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.57 | 1,302,321 |
| 2026-05-11 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.59 | 1,099,712 |
| 2026-05-08 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 1,270,821 |
| 2026-05-07 | ₹0.58 | ₹0.60 | ₹0.57 | ₹0.59 | 1,401,250 |
| 2026-05-06 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.58 | 1,497,732 |
| 2026-05-05 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 823,642 |
| 2026-05-04 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.60 | 1,051,598 |
| 2026-04-30 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 1,029,383 |
| 2026-04-29 | ₹0.61 | ₹0.61 | ₹0.58 | ₹0.60 | 834,499 |
| 2026-04-28 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.60 | 994,345 |
| 2026-04-27 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.60 | 1,028,779 |
| 2026-04-24 | ₹0.60 | ₹0.63 | ₹0.59 | ₹0.61 | 1,544,653 |
| 2026-04-23 | ₹0.63 | ₹0.63 | ₹0.60 | ₹0.61 | 1,300,803 |
| 2026-04-22 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.62 | 1,081,060 |
| 2026-04-21 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.63 | 1,192,892 |
| 2026-04-20 | ₹0.64 | ₹0.64 | ₹0.62 | ₹0.63 | 1,061,199 |
| 2026-04-17 | ₹0.62 | ₹0.65 | ₹0.62 | ₹0.64 | 1,436,686 |
| 2026-04-16 | ₹0.66 | ₹0.66 | ₹0.62 | ₹0.64 | 2,518,228 |
| 2026-04-15 | ₹0.61 | ₹0.67 | ₹0.60 | ₹0.65 | 3,202,695 |
| 2026-04-13 | ₹0.63 | ₹0.63 | ₹0.60 | ₹0.61 | 1,718,461 |
| 2026-04-10 | ₹0.63 | ₹0.65 | ₹0.63 | ₹0.64 | 2,521,193 |
| 2026-04-09 | ₹0.69 | ₹0.72 | ₹0.62 | ₹0.63 | 5,375,033 |
| 2026-04-08 | ₹0.60 | ₹0.68 | ₹0.60 | ₹0.68 | 5,191,069 |
| 2026-04-07 | ₹0.55 | ₹0.60 | ₹0.54 | ₹0.58 | 3,463,144 |
| 2026-04-06 | ₹0.50 | ₹0.54 | ₹0.50 | ₹0.53 | 2,853,813 |
| 2026-04-02 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.50 | 995,158 |
| 2026-04-01 | ₹0.48 | ₹0.52 | ₹0.46 | ₹0.50 | 2,009,711 |
| 2026-03-30 | ₹0.48 | ₹0.49 | ₹0.44 | ₹0.45 | 4,044,875 |
| 2026-03-27 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 2,197,557 |
| 2026-03-25 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.50 | 1,434,707 |
| 2026-03-24 | ₹0.48 | ₹0.53 | ₹0.48 | ₹0.49 | 2,930,906 |
| 2026-03-23 | ₹0.51 | ₹0.51 | ₹0.48 | ₹0.48 | 1,999,372 |
| 2026-03-20 | ₹0.50 | ₹0.53 | ₹0.49 | ₹0.51 | 2,293,765 |
| 2026-03-19 | ₹0.52 | ₹0.54 | ₹0.49 | ₹0.50 | 2,536,699 |
| 2026-03-18 | ₹0.49 | ₹0.54 | ₹0.49 | ₹0.51 | 2,941,996 |
| 2026-03-17 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 2,725,358 |
| 2026-03-16 | ₹0.53 | ₹0.53 | ₹0.48 | ₹0.50 | 3,481,263 |
| 2026-03-13 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.53 | 2,257,702 |
| 2026-03-12 | ₹0.56 | ₹0.56 | ₹0.53 | ₹0.54 | 2,114,925 |
| 2026-03-11 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 1,007,121 |
| 2026-03-10 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.55 | 993,430 |
| 2026-03-09 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.55 | 1,389,742 |
| 2026-03-06 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.56 | 1,240,426 |
| 2026-03-05 | ₹0.54 | ₹0.59 | ₹0.54 | ₹0.56 | 2,587,824 |
| 2026-03-04 | ₹0.53 | ₹0.60 | ₹0.52 | ₹0.54 | 3,527,382 |
| 2026-03-02 | ₹0.57 | ₹0.58 | ₹0.54 | ₹0.55 | 2,915,525 |
| 2026-02-27 | ₹0.58 | ₹0.58 | ₹0.57 | ₹0.58 | 1,698,171 |
| 2026-02-26 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.58 | 1,255,850 |
| 2026-02-25 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 1,140,178 |
| 2026-02-24 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.60 | 1,404,814 |
| 2026-02-23 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 1,007,710 |
| 2026-02-20 | ₹0.60 | ₹0.62 | ₹0.60 | ₹0.60 | 1,336,050 |
| 2026-02-19 | ₹0.62 | ₹0.62 | ₹0.61 | ₹0.61 | 1,329,864 |
| 2026-02-18 | ₹0.62 | ₹0.63 | ₹0.61 | ₹0.62 | 1,874,710 |
| 2026-02-17 | ₹0.63 | ₹0.66 | ₹0.62 | ₹0.63 | 1,520,757 |
| 2026-02-16 | ₹0.65 | ₹0.65 | ₹0.62 | ₹0.63 | 2,283,930 |
| 2026-02-13 | ₹0.65 | ₹0.66 | ₹0.64 | ₹0.65 | 1,267,735 |
| 2026-02-12 | ₹0.64 | ₹0.67 | ₹0.64 | ₹0.66 | 1,825,607 |
| 2026-02-11 | ₹0.68 | ₹0.69 | ₹0.63 | ₹0.65 | 3,283,042 |
| 2026-02-10 | ₹0.68 | ₹0.70 | ₹0.68 | ₹0.68 | 2,146,609 |
| 2026-02-09 | ₹0.66 | ₹0.70 | ₹0.65 | ₹0.68 | 1,657,745 |
| 2026-02-06 | ₹0.70 | ₹0.70 | ₹0.60 | ₹0.66 | 2,793,720 |
| 2026-02-05 | ₹0.69 | ₹0.70 | ₹0.68 | ₹0.69 | 3,206,421 |
| 2026-02-04 | ₹0.60 | ₹0.69 | ₹0.59 | ₹0.68 | 5,650,716 |
| 2026-02-03 | ₹0.56 | ₹0.61 | ₹0.55 | ₹0.60 | 2,129,545 |
| 2026-02-02 | ₹0.58 | ₹0.58 | ₹0.55 | ₹0.56 | 1,418,089 |
| 2026-02-01 | ₹0.54 | ₹0.63 | ₹0.54 | ₹0.57 | 2,147,048 |
| 2026-01-30 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 1,992,188 |
| 2026-01-29 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 1,917,871 |
| 2026-01-28 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.55 | 2,085,310 |
| 2026-01-27 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 1,746,770 |
| 2026-01-23 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.55 | 2,523,453 |
| 2026-01-22 | ₹0.54 | ₹0.56 | ₹0.53 | ₹0.56 | 3,228,126 |
| 2026-01-21 | ₹0.56 | ₹0.57 | ₹0.53 | ₹0.54 | 3,500,929 |
| 2026-01-20 | ₹0.59 | ₹0.59 | ₹0.55 | ₹0.56 | 4,383,112 |
| 2026-01-19 | ₹0.62 | ₹0.62 | ₹0.56 | ₹0.59 | 3,284,281 |
| 2026-01-16 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.62 | 3,407,154 |
| 2026-01-14 | ₹0.63 | ₹0.63 | ₹0.62 | ₹0.63 | 1,410,889 |
| 2026-01-13 | ₹0.64 | ₹0.64 | ₹0.62 | ₹0.63 | 2,338,283 |
| 2026-01-12 | ₹0.64 | ₹0.65 | ₹0.63 | ₹0.63 | 1,537,722 |
| 2026-01-09 | ₹0.65 | ₹0.66 | ₹0.63 | ₹0.64 | 2,617,542 |
| 2026-01-08 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.65 | 1,635,663 |
| 2026-01-07 | ₹0.67 | ₹0.67 | ₹0.65 | ₹0.66 | 2,886,759 |
| 2026-01-06 | ₹0.67 | ₹0.68 | ₹0.66 | ₹0.67 | 1,495,891 |
| 2026-01-05 | ₹0.68 | ₹0.69 | ₹0.66 | ₹0.67 | 1,531,561 |
| 2026-01-02 | ₹0.67 | ₹0.70 | ₹0.66 | ₹0.68 | 2,364,411 |
| 2026-01-01 | ₹0.67 | ₹0.69 | ₹0.66 | ₹0.67 | 1,772,425 |
ARC Finance Share Price Performance Analysis (Oct 2016 - May 2026)
ARCFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.40%
₹0.67 → ₹0.54
Year to Date
Price Volatility
9.38%
Low Volatility
Year to Date
Average Daily Volume
2,061,875
Year to Date Average
BSE Exchange
ARC Finance Share Price History – Frequently Asked Questions
Common questions about ARCFIN historical data and records. For live price, key ratios and fundamentals, see ARC Finance share price chart.
What is the all-time high share price of ARC Finance (ARCFIN)?
The all-time high share price of ARC Finance was ₹5.08 recorded on February 24, 2022 on the BSE exchange.
What is the all-time low share price of ARC Finance (ARCFIN)?
The all-time low share price of ARC Finance was ₹0.04 recorded on April 26, 2019 on the BSE exchange.
How can I download ARCFIN historical share price data?
You can download ARC Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARCFIN shares?
The highest trading volume day for ARC Finance was 159,293,319 shares traded on April 21, 2022 on the BSE exchange, with share price at ₹1.61.