Price Data Selection & Download
Arnold Holdings Share Price All Time Records & Statistics (Dec 2013 - May 2026)
2998 daily OHLCV records on BSE from Dec. 2013 to May 2026. Compare with ARNOLD fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹349.95
October 17, 2014
BSE Exchange
Share Price All Time Low
₹5.12
February 20, 2018
BSE Exchange
Highest Volume Trading Day
3,116,450
February 28, 2022 • ₹12.05
BSE Exchange
Share Price History Data (Dec 2013 - May 2026)
ARNOLD daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹13.87 | ₹13.87 | ₹13.33 | ₹13.34 | 4,077 |
| 2026-05-19 | ₹13.26 | ₹14.48 | ₹13.20 | ₹13.53 | 7,410 |
| 2026-05-18 | ₹13.79 | ₹13.86 | ₹13.19 | ₹13.26 | 8,761 |
| 2026-05-15 | ₹14.75 | ₹14.75 | ₹13.52 | ₹13.92 | 2,883 |
| 2026-05-14 | ₹14.70 | ₹14.70 | ₹13.65 | ₹14.13 | 9,174 |
| 2026-05-13 | ₹14.00 | ₹14.74 | ₹13.51 | ₹14.16 | 614 |
| 2026-05-12 | ₹14.00 | ₹14.88 | ₹13.63 | ₹14.06 | 4,114 |
| 2026-05-11 | ₹15.01 | ₹15.01 | ₹14.50 | ₹14.60 | 9,744 |
| 2026-05-08 | ₹14.39 | ₹15.35 | ₹13.68 | ₹15.04 | 13,299 |
| 2026-05-07 | ₹13.42 | ₹14.55 | ₹13.42 | ₹14.39 | 8,800 |
| 2026-05-06 | ₹13.63 | ₹14.19 | ₹13.40 | ₹13.79 | 5,316 |
| 2026-05-05 | ₹13.90 | ₹14.50 | ₹13.50 | ₹13.63 | 13,116 |
| 2026-05-04 | ₹13.70 | ₹14.30 | ₹13.69 | ₹14.03 | 2,428 |
| 2026-04-30 | ₹13.54 | ₹13.70 | ₹13.50 | ₹13.70 | 1,102 |
| 2026-04-29 | ₹13.50 | ₹13.74 | ₹13.05 | ₹13.54 | 2,481 |
| 2026-04-28 | ₹13.89 | ₹13.89 | ₹13.27 | ₹13.65 | 8,957 |
| 2026-04-27 | ₹13.45 | ₹13.80 | ₹13.00 | ₹13.56 | 4,243 |
| 2026-04-24 | ₹13.90 | ₹13.98 | ₹12.00 | ₹12.97 | 93,482 |
| 2026-04-23 | ₹14.29 | ₹14.29 | ₹13.13 | ₹14.17 | 4,966 |
| 2026-04-22 | ₹13.95 | ₹14.40 | ₹13.36 | ₹13.96 | 3,527 |
| 2026-04-21 | ₹14.70 | ₹14.70 | ₹13.71 | ₹13.93 | 2,489 |
| 2026-04-20 | ₹13.72 | ₹14.78 | ₹13.72 | ₹14.34 | 3,397 |
| 2026-04-17 | ₹14.10 | ₹14.79 | ₹13.56 | ₹13.90 | 4,868 |
| 2026-04-16 | ₹13.52 | ₹14.80 | ₹13.52 | ₹14.08 | 3,251 |
| 2026-04-15 | ₹13.15 | ₹14.49 | ₹13.15 | ₹14.02 | 3,264 |
| 2026-04-13 | ₹15.69 | ₹15.69 | ₹13.24 | ₹13.86 | 6,252 |
| 2026-04-10 | ₹13.48 | ₹14.60 | ₹13.06 | ₹14.16 | 10,574 |
| 2026-04-09 | ₹12.97 | ₹13.80 | ₹12.97 | ₹13.48 | 10,753 |
| 2026-04-08 | ₹12.75 | ₹12.80 | ₹12.30 | ₹12.72 | 14,942 |
| 2026-04-07 | ₹11.90 | ₹12.69 | ₹11.89 | ₹12.45 | 19,369 |
| 2026-04-06 | ₹12.06 | ₹12.79 | ₹11.51 | ₹12.01 | 5,742 |
| 2026-04-02 | ₹11.50 | ₹11.95 | ₹11.32 | ₹11.77 | 1,474 |
| 2026-04-01 | ₹11.60 | ₹11.84 | ₹11.50 | ₹11.81 | 1,451 |
| 2026-03-30 | ₹11.51 | ₹11.80 | ₹10.96 | ₹11.01 | 10,096 |
| 2026-03-27 | ₹11.40 | ₹11.78 | ₹11.10 | ₹11.51 | 34,821 |
| 2026-03-25 | ₹11.68 | ₹11.74 | ₹11.10 | ₹11.40 | 30,410 |
| 2026-03-24 | ₹11.60 | ₹11.93 | ₹11.09 | ₹11.67 | 49,941 |
| 2026-03-23 | ₹11.67 | ₹11.67 | ₹11.07 | ₹11.19 | 26,224 |
| 2026-03-20 | ₹11.60 | ₹11.98 | ₹11.06 | ₹11.71 | 30,848 |
| 2026-03-19 | ₹11.59 | ₹11.60 | ₹11.59 | ₹11.60 | 1,576 |
| 2026-03-18 | ₹11.94 | ₹11.94 | ₹11.10 | ₹11.45 | 32,319 |
| 2026-03-17 | ₹11.50 | ₹11.99 | ₹11.21 | ₹11.54 | 113,455 |
| 2026-03-16 | ₹11.80 | ₹12.23 | ₹11.40 | ₹11.70 | 27,914 |
| 2026-03-13 | ₹11.75 | ₹11.87 | ₹11.11 | ₹11.62 | 28,063 |
| 2026-03-12 | ₹11.70 | ₹12.32 | ₹11.60 | ₹11.83 | 60,062 |
| 2026-03-11 | ₹11.50 | ₹11.98 | ₹11.40 | ₹11.74 | 6,018 |
| 2026-03-10 | ₹11.85 | ₹12.80 | ₹11.14 | ₹11.47 | 20,811 |
| 2026-03-09 | ₹11.00 | ₹11.99 | ₹10.56 | ₹11.73 | 44,556 |
| 2026-03-06 | ₹11.50 | ₹11.98 | ₹11.27 | ₹11.56 | 53,765 |
| 2026-03-05 | ₹12.19 | ₹12.24 | ₹11.35 | ₹11.90 | 88,734 |
| 2026-03-04 | ₹11.51 | ₹12.29 | ₹11.51 | ₹11.95 | 40,142 |
| 2026-03-02 | ₹12.40 | ₹12.68 | ₹12.09 | ₹12.10 | 64,387 |
| 2026-02-27 | ₹12.68 | ₹12.69 | ₹12.30 | ₹12.36 | 39,505 |
| 2026-02-26 | ₹12.55 | ₹12.76 | ₹12.33 | ₹12.54 | 26,020 |
| 2026-02-25 | ₹12.50 | ₹12.80 | ₹12.20 | ₹12.52 | 104,533 |
| 2026-02-24 | ₹12.60 | ₹12.79 | ₹12.50 | ₹12.69 | 2,616 |
| 2026-02-23 | ₹13.20 | ₹13.20 | ₹12.30 | ₹12.80 | 7,250 |
| 2026-02-20 | ₹12.69 | ₹12.80 | ₹12.25 | ₹12.72 | 16,741 |
| 2026-02-19 | ₹12.51 | ₹12.80 | ₹12.00 | ₹12.00 | 46,927 |
| 2026-02-18 | ₹13.30 | ₹13.30 | ₹12.57 | ₹12.79 | 7,352 |
| 2026-02-17 | ₹12.87 | ₹13.47 | ₹12.31 | ₹12.90 | 23,424 |
| 2026-02-16 | ₹12.50 | ₹13.84 | ₹12.47 | ₹12.81 | 32,132 |
| 2026-02-13 | ₹12.50 | ₹12.75 | ₹11.61 | ₹12.45 | 4,439 |
| 2026-02-12 | ₹12.40 | ₹12.77 | ₹12.09 | ₹12.53 | 2,417 |
| 2026-02-11 | ₹12.70 | ₹13.00 | ₹12.00 | ₹12.47 | 14,695 |
| 2026-02-10 | ₹12.99 | ₹12.99 | ₹12.41 | ₹12.58 | 16,943 |
| 2026-02-09 | ₹13.11 | ₹13.60 | ₹12.51 | ₹12.91 | 7,186 |
| 2026-02-06 | ₹14.40 | ₹14.40 | ₹12.55 | ₹12.89 | 16,494 |
| 2026-02-05 | ₹12.90 | ₹14.90 | ₹12.31 | ₹13.17 | 21,848 |
| 2026-02-04 | ₹13.00 | ₹13.90 | ₹12.54 | ₹12.76 | 15,985 |
| 2026-02-03 | ₹13.65 | ₹13.65 | ₹12.52 | ₹12.83 | 13,779 |
| 2026-02-02 | ₹12.80 | ₹12.83 | ₹12.01 | ₹12.67 | 8,406 |
| 2026-02-01 | ₹12.50 | ₹12.78 | ₹11.61 | ₹12.47 | 11,207 |
| 2026-01-30 | ₹12.70 | ₹12.95 | ₹11.25 | ₹12.27 | 323,716 |
| 2026-01-29 | ₹12.80 | ₹13.30 | ₹12.26 | ₹12.52 | 165,279 |
| 2026-01-28 | ₹12.90 | ₹12.90 | ₹12.00 | ₹12.75 | 212,368 |
| 2026-01-27 | ₹13.00 | ₹13.90 | ₹12.35 | ₹12.41 | 368,687 |
| 2026-01-23 | ₹13.30 | ₹13.30 | ₹12.33 | ₹13.03 | 7,917 |
| 2026-01-22 | ₹12.72 | ₹13.35 | ₹12.20 | ₹12.40 | 532,357 |
| 2026-01-21 | ₹12.89 | ₹12.89 | ₹12.50 | ₹12.72 | 8,558 |
| 2026-01-20 | ₹13.68 | ₹13.68 | ₹12.20 | ₹12.29 | 135,743 |
| 2026-01-19 | ₹13.00 | ₹13.25 | ₹12.06 | ₹12.97 | 11,206 |
| 2026-01-16 | ₹12.80 | ₹13.29 | ₹12.40 | ₹12.89 | 312,863 |
| 2026-01-14 | ₹13.29 | ₹13.30 | ₹12.95 | ₹13.27 | 4,622 |
| 2026-01-13 | ₹13.19 | ₹13.50 | ₹13.01 | ₹13.20 | 10,431 |
| 2026-01-12 | ₹12.87 | ₹13.69 | ₹12.87 | ₹13.05 | 9,432 |
| 2026-01-09 | ₹12.95 | ₹13.44 | ₹12.90 | ₹13.02 | 49,324 |
| 2026-01-08 | ₹13.75 | ₹14.23 | ₹12.75 | ₹12.91 | 387,076 |
| 2026-01-07 | ₹14.04 | ₹14.04 | ₹12.57 | ₹13.91 | 283,571 |
| 2026-01-06 | ₹13.40 | ₹14.39 | ₹13.40 | ₹13.98 | 9,670 |
| 2026-01-05 | ₹14.12 | ₹14.33 | ₹13.75 | ₹14.17 | 10,505 |
| 2026-01-02 | ₹13.75 | ₹14.17 | ₹13.75 | ₹14.12 | 2,985 |
| 2026-01-01 | ₹13.72 | ₹14.25 | ₹13.60 | ₹13.89 | 206,624 |
Arnold Holdings Share Price Performance Analysis (Dec 2013 - May 2026)
ARNOLD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.96%
₹13.89 → ₹13.34
Year to Date
Price Volatility
7.17%
Low Volatility
Year to Date
Average Daily Volume
48,960
Year to Date Average
BSE Exchange
Arnold Holdings Share Price History – Frequently Asked Questions
Common questions about ARNOLD historical data and records. For live price, key ratios and fundamentals, see Arnold Holdings stock price NSE.
What is the all-time high share price of Arnold Holdings (ARNOLD)?
The all-time high share price of Arnold Holdings was ₹349.95 recorded on October 17, 2014 on the BSE exchange.
What is the all-time low share price of Arnold Holdings (ARNOLD)?
The all-time low share price of Arnold Holdings was ₹5.12 recorded on February 20, 2018 on the BSE exchange.
How can I download ARNOLD historical share price data?
You can download Arnold Holdings 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 ARNOLD shares?
The highest trading volume day for Arnold Holdings was 3,116,450 shares traded on February 28, 2022 on the BSE exchange, with share price at ₹12.05.