ARC Finance Share Price History (Oct 2016 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

ARC Finance Share Price All Time Records & Statistics (Oct 2016 - Jul 2026)

1869 daily OHLCV records on BSE from Oct. 2016 to July 2026.

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 - Jul 2026)

ARCFIN daily open, high, low, close and volume (OHLCV) on BSE — 134 records.

Total Records 134

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-20	₹0.55	₹0.58	₹0.51	₹0.53	1,823,466
2026-07-17	₹0.52	₹0.55	₹0.50	₹0.54	1,948,745
2026-07-16	₹0.48	₹0.52	₹0.48	₹0.52	3,973,912
2026-07-15	₹0.50	₹0.50	₹0.47	₹0.48	3,661,504
2026-07-14	₹0.51	₹0.51	₹0.49	₹0.50	1,108,650
2026-07-13	₹0.51	₹0.52	₹0.49	₹0.50	1,928,555
2026-07-10	₹0.51	₹0.52	₹0.51	₹0.51	748,669
2026-07-09	₹0.52	₹0.53	₹0.51	₹0.51	1,187,772
2026-07-08	₹0.53	₹0.53	₹0.49	₹0.51	1,206,166
2026-07-07	₹0.53	₹0.54	₹0.52	₹0.53	1,511,407
2026-07-06	₹0.54	₹0.54	₹0.53	₹0.53	1,302,507
2026-07-03	₹0.53	₹0.54	₹0.52	₹0.54	1,304,119
2026-07-02	₹0.52	₹0.53	₹0.52	₹0.53	1,181,770
2026-07-01	₹0.53	₹0.54	₹0.53	₹0.53	1,262,372
2026-06-30	₹0.54	₹0.54	₹0.53	₹0.53	1,330,899
2026-06-29	₹0.54	₹0.55	₹0.53	₹0.53	1,418,015
2026-06-25	₹0.54	₹0.55	₹0.54	₹0.54	1,289,575
2026-06-24	₹0.54	₹0.55	₹0.53	₹0.54	2,048,958
2026-06-23	₹0.55	₹0.56	₹0.54	₹0.55	1,138,456
2026-06-22	₹0.55	₹0.56	₹0.54	₹0.55	1,743,582
2026-06-19	₹0.55	₹0.56	₹0.55	₹0.55	1,613,453
2026-06-18	₹0.56	₹0.56	₹0.55	₹0.55	766,694
2026-06-17	₹0.55	₹0.56	₹0.55	₹0.56	1,370,114
2026-06-16	₹0.56	₹0.57	₹0.55	₹0.56	1,646,501
2026-06-15	₹0.55	₹0.56	₹0.54	₹0.56	1,375,789
2026-06-12	₹0.54	₹0.58	₹0.54	₹0.55	1,450,803
2026-06-11	₹0.55	₹0.55	₹0.54	₹0.55	714,448
2026-06-10	₹0.55	₹0.56	₹0.54	₹0.55	842,667
2026-06-09	₹0.56	₹0.56	₹0.55	₹0.55	1,080,517
2026-06-08	₹0.57	₹0.58	₹0.55	₹0.56	1,287,606
2026-06-05	₹0.56	₹0.59	₹0.55	₹0.58	2,933,452
2026-06-04	₹0.55	₹0.56	₹0.54	₹0.56	1,690,969
2026-06-03	₹0.54	₹0.55	₹0.53	₹0.55	1,942,513
2026-06-02	₹0.54	₹0.55	₹0.53	₹0.55	1,680,617
2026-06-01	₹0.55	₹0.55	₹0.54	₹0.54	961,899
2026-05-29	₹0.55	₹0.55	₹0.54	₹0.55	1,379,950
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 - Jul 2026)

ARCFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-20.90%

₹0.67 → ₹0.53

Year to Date

Price Volatility

9.17%

Low Volatility

Year to Date

Average Daily Volume

1,924,783

Year to Date Average

BSE Exchange

ARC Finance Share Price History – Frequently Asked Questions

Common questions about ARCFIN historical data and records. Browse ARCFIN balance sheet details for revenue, profit, balance sheet and cash flow data.

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.