A R C Finance

A R C Finance Ltd Historical Data

NSEBSE

₹0.86

(1.18%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	0.96	0.98	0.95	0.96	1,960	34,32,388	35,55,090
18-Jul-2025	0.96	0.97	0.95	0.96	1,721	23,56,985	24,57,886
21-Jul-2025	0.95	0.96	0.94	0.95	2,741	37,75,184	39,91,327
22-Jul-2025	0.94	0.95	0.91	0.92	2,986	43,60,348	47,36,622
23-Jul-2025	0.92	0.92	0.9	0.91	2,657	38,96,936	43,04,729
24-Jul-2025	0.91	0.91	0.87	0.88	2,873	40,79,511	45,84,760
25-Jul-2025	0.87	0.88	0.84	0.84	3,618	56,23,070	66,28,245
28-Jul-2025	0.84	0.88	0.83	0.88	1,399	19,64,179	22,58,029
29-Jul-2025	0.92	0.92	0.9	0.92	922	21,69,923	23,58,635
30-Jul-2025	0.95	0.96	0.94	0.96	979	23,91,721	24,94,124
31-Jul-2025	0.96	1	0.92	0.93	1,983	37,06,283	39,37,024
01-Aug-2025	0.93	0.94	0.91	0.91	1,591	16,53,512	17,87,099
04-Aug-2025	0.92	0.92	0.9	0.92	1,752	16,34,211	17,90,206
05-Aug-2025	0.92	0.92	0.9	0.9	1,673	17,35,401	19,18,040
06-Aug-2025	0.9	0.91	0.88	0.89	1,637	14,93,111	16,73,269
07-Aug-2025	0.89	0.9	0.87	0.88	1,720	19,13,972	21,69,229
08-Aug-2025	0.89	0.9	0.87	0.88	1,655	17,60,153	19,83,634
11-Aug-2025	0.88	0.89	0.84	0.85	2,669	34,29,897	40,15,173
12-Aug-2025	0.84	0.89	0.84	0.89	1,631	19,68,826	22,49,568
13-Aug-2025	0.9	0.9	0.85	0.85	1,878	20,48,700	23,70,510
14-Aug-2025	0.85	0.87	0.84	0.86	1,280	13,50,587	15,73,118

A R C Finance: Related NEWS

No Record Found

Invest wise with Expert advice