Price Data Selection & Download
Arcee Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2470 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with ARCEEIN DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹19.11
March 25, 2026
BSE Exchange
Share Price All Time Low
₹1.20
August 10, 2015
BSE Exchange
Highest Volume Trading Day
110,593
November 29, 2010 • ₹5.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ARCEEIN daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹13.06 | ₹13.06 | ₹12.54 | ₹12.57 | 1,625 |
| 2026-05-26 | ₹14.51 | ₹14.57 | ₹13.19 | ₹13.19 | 779 |
| 2026-05-25 | ₹14.55 | ₹14.55 | ₹13.88 | ₹13.88 | 131 |
| 2026-05-21 | ₹13.65 | ₹14.62 | ₹13.65 | ₹14.61 | 5,259 |
| 2026-05-20 | ₹13.93 | ₹13.93 | ₹13.92 | ₹13.93 | 2,181 |
| 2026-05-19 | ₹12.01 | ₹13.27 | ₹12.01 | ₹13.27 | 1,524 |
| 2026-05-18 | ₹13.03 | ₹13.03 | ₹12.64 | ₹12.64 | 15,553 |
| 2026-05-15 | ₹13.99 | ₹13.99 | ₹13.30 | ₹13.30 | 674 |
| 2026-05-14 | ₹14.00 | ₹14.00 | ₹13.99 | ₹13.99 | 1,227 |
| 2026-05-13 | ₹15.49 | ₹15.49 | ₹14.72 | ₹14.72 | 2,061 |
| 2026-05-12 | ₹15.50 | ₹15.50 | ₹15.49 | ₹15.49 | 33 |
| 2026-05-11 | ₹15.50 | ₹15.50 | ₹15.50 | ₹15.50 | 33 |
| 2026-05-08 | ₹14.90 | ₹15.50 | ₹14.16 | ₹15.50 | 4,636 |
| 2026-05-07 | ₹15.68 | ₹16.40 | ₹14.90 | ₹14.90 | 2,116 |
| 2026-05-06 | ₹14.82 | ₹15.68 | ₹14.20 | ₹15.68 | 5,543 |
| 2026-05-05 | ₹14.23 | ₹14.97 | ₹14.23 | ₹14.94 | 1,976 |
| 2026-05-04 | ₹14.82 | ₹14.97 | ₹14.82 | ₹14.97 | 1,018 |
| 2026-04-30 | ₹15.44 | ₹15.44 | ₹14.97 | ₹14.97 | 2,257 |
| 2026-04-28 | ₹15.85 | ₹16.00 | ₹15.02 | ₹15.75 | 450 |
| 2026-04-27 | ₹15.10 | ₹15.85 | ₹14.51 | ₹15.80 | 1,627 |
| 2026-04-24 | ₹15.77 | ₹16.59 | ₹15.10 | ₹15.10 | 3,507 |
| 2026-04-23 | ₹16.49 | ₹16.49 | ₹15.01 | ₹15.89 | 2,056 |
| 2026-04-22 | ₹14.98 | ₹15.72 | ₹14.98 | ₹15.72 | 1,253 |
| 2026-04-21 | ₹16.54 | ₹16.54 | ₹14.98 | ₹14.98 | 20,023 |
| 2026-04-20 | ₹15.76 | ₹15.76 | ₹15.76 | ₹15.76 | 1,162 |
| 2026-04-17 | ₹14.42 | ₹15.08 | ₹13.66 | ₹15.01 | 4,441 |
| 2026-04-16 | ₹14.42 | ₹14.42 | ₹13.98 | ₹14.37 | 5,188 |
| 2026-04-15 | ₹14.71 | ₹14.92 | ₹14.71 | ₹14.71 | 2,701 |
| 2026-04-13 | ₹16.29 | ₹16.29 | ₹15.48 | ₹15.48 | 524 |
| 2026-04-10 | ₹16.29 | ₹16.29 | ₹16.29 | ₹16.29 | 2,743 |
| 2026-04-08 | ₹16.62 | ₹16.62 | ₹16.62 | ₹16.62 | 3,053 |
| 2026-04-07 | ₹16.95 | ₹16.95 | ₹16.95 | ₹16.95 | 39 |
| 2026-04-06 | ₹17.29 | ₹17.29 | ₹17.29 | ₹17.29 | 3,521 |
| 2026-04-02 | ₹17.64 | ₹17.64 | ₹17.64 | ₹17.64 | 2,156 |
| 2026-04-01 | ₹17.99 | ₹17.99 | ₹17.99 | ₹17.99 | 12,065 |
| 2026-03-30 | ₹18.35 | ₹18.35 | ₹18.35 | ₹18.35 | 904 |
| 2026-03-27 | ₹19.10 | ₹19.10 | ₹18.72 | ₹18.72 | 724 |
| 2026-03-25 | ₹19.11 | ₹19.11 | ₹19.10 | ₹19.10 | 12,292 |
| 2026-03-24 | ₹18.02 | ₹18.74 | ₹18.02 | ₹18.74 | 16,813 |
| 2026-03-23 | ₹18.80 | ₹18.80 | ₹18.38 | ₹18.38 | 6,434 |
| 2026-03-20 | ₹18.72 | ₹18.72 | ₹18.45 | ₹18.45 | 30,539 |
| 2026-03-19 | ₹18.36 | ₹18.36 | ₹18.36 | ₹18.36 | 67 |
| 2026-03-18 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 10,253 |
| 2026-03-17 | ₹17.31 | ₹17.65 | ₹17.31 | ₹17.65 | 1,093 |
| 2026-03-16 | ₹17.31 | ₹17.31 | ₹17.31 | ₹17.31 | 13,178 |
| 2026-03-13 | ₹17.66 | ₹17.66 | ₹17.65 | ₹17.66 | 4,794 |
| 2026-03-12 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 401 |
| 2026-03-11 | ₹16.99 | ₹16.99 | ₹16.99 | ₹16.99 | 232 |
| 2026-03-10 | ₹16.66 | ₹16.66 | ₹16.50 | ₹16.66 | 3,066 |
| 2026-03-09 | ₹16.34 | ₹16.34 | ₹16.34 | ₹16.34 | 1,102 |
| 2026-03-06 | ₹16.02 | ₹16.02 | ₹16.02 | ₹16.02 | 2,737 |
| 2026-03-05 | ₹15.71 | ₹15.71 | ₹15.71 | ₹15.71 | 3,686 |
| 2026-03-04 | ₹15.41 | ₹15.41 | ₹15.41 | ₹15.41 | 1,017 |
| 2026-03-02 | ₹15.11 | ₹15.11 | ₹15.11 | ₹15.11 | 4,011 |
| 2026-02-27 | ₹14.82 | ₹14.82 | ₹14.82 | ₹14.82 | 18,104 |
| 2026-02-26 | ₹14.82 | ₹14.82 | ₹14.53 | ₹14.53 | 13,396 |
| 2026-02-25 | ₹14.53 | ₹14.53 | ₹14.53 | ₹14.53 | 3,067 |
| 2026-02-24 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 3,141 |
| 2026-02-23 | ₹14.02 | ₹14.02 | ₹13.98 | ₹13.98 | 3,266 |
| 2026-02-20 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 1,666 |
| 2026-02-19 | ₹13.49 | ₹13.49 | ₹13.49 | ₹13.49 | 343 |
| 2026-02-18 | ₹13.23 | ₹13.23 | ₹13.23 | ₹13.23 | 828 |
| 2026-02-17 | ₹12.98 | ₹12.98 | ₹12.98 | ₹12.98 | 8,662 |
| 2026-02-16 | ₹12.73 | ₹12.73 | ₹12.73 | ₹12.73 | 449 |
| 2026-02-13 | ₹12.25 | ₹12.49 | ₹12.25 | ₹12.49 | 1,234 |
| 2026-02-12 | ₹12.25 | ₹12.25 | ₹12.25 | ₹12.25 | 7 |
| 2026-02-11 | ₹12.25 | ₹12.25 | ₹12.25 | ₹12.25 | 384 |
| 2026-02-10 | ₹12.49 | ₹12.49 | ₹12.49 | ₹12.49 | 7,942 |
| 2026-02-09 | ₹12.75 | ₹12.75 | ₹12.74 | ₹12.74 | 787 |
| 2026-02-06 | ₹12.99 | ₹12.99 | ₹12.99 | ₹12.99 | 5,451 |
| 2026-02-05 | ₹13.50 | ₹13.52 | ₹13.25 | ₹13.25 | 6,764 |
| 2026-02-04 | ₹14.06 | ₹14.06 | ₹13.52 | ₹13.52 | 104,440 |
| 2026-02-03 | ₹13.79 | ₹13.79 | ₹13.79 | ₹13.79 | 89,649 |
| 2026-02-02 | ₹13.52 | ₹13.52 | ₹13.52 | ₹13.52 | 431 |
| 2026-02-01 | ₹13.25 | ₹13.26 | ₹13.25 | ₹13.26 | 4,721 |
| 2026-01-30 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 7,439 |
| 2026-01-29 | ₹12.75 | ₹12.75 | ₹12.74 | ₹12.75 | 4,655 |
| 2026-01-28 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 2,316 |
| 2026-01-27 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 19,658 |
| 2026-01-23 | ₹12.75 | ₹12.75 | ₹12.75 | ₹12.75 | 23,543 |
| 2026-01-22 | ₹12.15 | ₹12.15 | ₹12.00 | ₹12.15 | 31,810 |
| 2026-01-21 | ₹11.58 | ₹11.58 | ₹11.03 | ₹11.58 | 12,186 |
| 2026-01-20 | ₹11.03 | ₹11.03 | ₹10.81 | ₹11.03 | 15,016 |
| 2026-01-19 | ₹10.51 | ₹10.51 | ₹10.21 | ₹10.51 | 10,308 |
| 2026-01-16 | ₹10.93 | ₹10.93 | ₹10.01 | ₹10.01 | 7,558 |
| 2026-01-14 | ₹10.83 | ₹10.83 | ₹9.81 | ₹10.53 | 20,102 |
| 2026-01-13 | ₹10.29 | ₹10.34 | ₹9.99 | ₹10.32 | 10,715 |
| 2026-01-12 | ₹9.71 | ₹10.73 | ₹9.71 | ₹10.51 | 5,637 |
| 2026-01-09 | ₹10.52 | ₹10.52 | ₹9.97 | ₹10.22 | 27,279 |
| 2026-01-08 | ₹10.02 | ₹10.02 | ₹10.00 | ₹10.02 | 2,012 |
| 2026-01-07 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 19,597 |
| 2026-01-06 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 5,218 |
| 2026-01-05 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 51,505 |
| 2026-01-02 | ₹8.26 | ₹8.26 | ₹8.26 | ₹8.26 | 9,761 |
| 2026-01-01 | ₹7.87 | ₹7.87 | ₹7.87 | ₹7.87 | 15,212 |
Arcee Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ARCEEIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+59.72%
₹7.87 → ₹12.57
Year to Date
Price Volatility
18.00%
Medium Volatility
Year to Date
Average Daily Volume
8,471
Year to Date Average
BSE Exchange
Arcee Industries Share Price History – Frequently Asked Questions
Common questions about ARCEEIN historical data and records. Explore Arcee Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Arcee Industries (ARCEEIN)?
The all-time high share price of Arcee Industries was ₹19.11 recorded on March 25, 2026 on the BSE exchange.
What is the all-time low share price of Arcee Industries (ARCEEIN)?
The all-time low share price of Arcee Industries was ₹1.2 recorded on August 10, 2015 on the BSE exchange.
How can I download ARCEEIN historical share price data?
You can download Arcee Industries 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 ARCEEIN shares?
The highest trading volume day for Arcee Industries was 110,593 shares traded on November 29, 2010 on the BSE exchange, with share price at ₹5.3.