ARC Finance Ltd (BOM:540135)
India · Delayed Price · Currency is INR 0.8500
0.00 (0.00%)
At close: Aug 22, 2025
ARC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 1,474,401 |
| Aug 21, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 2,554,010 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 2,036,478 |
| Aug 19, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 2,672,981 |
| Aug 18, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 1,781,591 |
| Aug 14, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 1,573,118 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 2,370,510 |
| Aug 12, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 4.71% | 2,249,568 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 4,015,173 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | - | 1,983,634 |
| Aug 7, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 2,169,229 |
| Aug 6, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 1,673,269 |
| Aug 5, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 1,918,040 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 1,790,206 |
| Aug 1, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 1,787,099 |
| Jul 31, 2025 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 3,937,024 |
| Jul 30, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 4.35% | 2,494,124 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 4.55% | 2,358,635 |
| Jul 28, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 4.76% | 2,258,029 |
| Jul 25, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 6,628,245 |
| Jul 24, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 4,584,760 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 4,304,729 |
| Jul 22, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 4,736,622 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 3,991,327 |
| Jul 18, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 2,457,886 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 3,555,090 |
| Jul 16, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 4,801,260 |
| Jul 15, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 4,726,238 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 3,295,818 |
| Jul 11, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 3,763,385 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | - | 5,045,162 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 3,894,653 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 4,116,447 |
| Jul 7, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 4,800,902 |
| Jul 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 3,591,423 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 4,131,595 |
| Jul 2, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 6,759,889 |
| Jul 1, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 7,178,724 |
| Jun 30, 2025 | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | 0.97% | 15,960,270 |
| Jun 27, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 6,464,723 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 4,320,143 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 3,293,946 |
| Jun 24, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 4.21% | 11,473,740 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 4,696,772 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 4,761,403 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,828,345 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 1,527,755 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 2,141,835 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 3,278,657 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 2,106,466 |