A R C Finance

A R C Finance Ltd Historical Data

NSEBSE

₹0.79

(8.22%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	0.81	0.85	0.81	0.85	2,214	86,54,913	51,83,570
19-Sep-2025	0.87	0.87	0.82	0.83	1,923	40,80,493	24,69,282
22-Sep-2025	0.84	0.84	0.81	0.81	1,820	21,55,008	20,75,536
23-Sep-2025	0.81	0.82	0.8	0.81	1,733	29,95,289	20,57,862
24-Sep-2025	0.81	0.82	0.8	0.8	1,386	22,42,936	20,60,906
25-Sep-2025	0.81	0.82	0.8	0.81	1,472	28,01,161	26,04,829
26-Sep-2025	0.81	0.81	0.79	0.8	1,521	25,52,086	20,58,357
29-Sep-2025	0.8	0.8	0.78	0.79	1,613	19,85,286	15,68,561
30-Sep-2025	0.79	0.79	0.77	0.78	1,514	21,91,441	16,60,703
01-Oct-2025	0.79	0.79	0.77	0.78	1,473	20,06,549	14,56,153
03-Oct-2025	0.77	0.79	0.77	0.78	1,702	28,88,370	20,95,780
06-Oct-2025	0.78	0.81	0.78	0.8	1,872	36,32,367	22,59,694
07-Oct-2025	0.8	0.81	0.78	0.78	1,399	16,74,508	16,81,857
08-Oct-2025	0.78	0.79	0.76	0.76	1,635	22,30,321	21,58,644
09-Oct-2025	0.76	0.77	0.75	0.76	1,708	23,94,743	20,36,814
10-Oct-2025	0.76	0.76	0.75	0.75	1,693	19,17,539	19,10,579
13-Oct-2025	0.75	0.77	0.74	0.74	2,028	33,53,574	30,52,218
14-Oct-2025	0.74	0.75	0.72	0.73	2,325	31,21,066	27,81,335
15-Oct-2025	0.72	0.73	0.7	0.7	2,477	40,87,404	32,78,961
16-Oct-2025	0.71	0.75	0.69	0.73	1,633	29,31,536	24,33,684
17-Oct-2025	0.72	0.8	0.72	0.79	2,033	70,03,681	40,37,856

A R C Finance: Related NEWS

No Record Found

Invest wise with Expert advice