A R C Finance Share Price History

CMP as on27-Oct-21 15:29

₹ 6.35
0.29 4.79%

Open

₹ 6.36

Turnover (lac)

Prev. Close

₹ 6.06

Day's Vol (shares)

₹ 6,929

Day's Range

₹ 5.76
₹ 6.36

A R C Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2021 6.06 6.06 5.50 6.06 42 0.03 3,811 0.56 0
25-Oct-2021 5.51 5.78 5.50 5.78 33 0.07 8,924 0.28 0.27
22-Oct-2021 5.98 5.98 5.43 5.51 57 0.11 18,215 0.55 -0.50
21-Oct-2021 6 6 5.70 5.70 52 0.06 9,675 0.30 -0.30
20-Oct-2021 6 6 6 6 17 0.01 2,338 0 0
19-Oct-2021 6.31 6.31 6.31 6.31 25 0.02 3,124 0 0
18-Oct-2021 6.64 6.64 6.64 6.64 14 0.01 1,519 0 0
14-Oct-2021 6.98 6.98 6.98 6.98 12 0 699 0 0
13-Oct-2021 7.73 7.73 7.34 7.34 27 0.05 5,720 0.39 -0.40
12-Oct-2021 8.52 8.52 7.72 7.72 46 0.08 9,393 0.80 -0.80
11-Oct-2021 8.12 8.12 7.36 8.12 80 0.26 33,871 0.76 0
08-Oct-2021 7.74 7.74 7.02 7.74 32 0.11 13,864 0.72 0
07-Oct-2021 7.38 7.38 7.38 7.38 19 0.02 3,327 0 0
06-Oct-2021 6.85 7.03 6.85 7.03 31 0.03 4,994 0.18 0.18
05-Oct-2021 6.70 6.70 6.55 6.70 28 0.03 4,668 0.15 0
04-Oct-2021 6.39 6.39 6.21 6.39 32 0.07 11,628 0.18 0
01-Oct-2021 5.80 6.09 5.80 6.09 14 0 203 0.29 0.29
30-Sep-2021 5.65 5.80 5.54 5.80 36 0.02 4,137 0.26 0.15
29-Sep-2021 5.53 5.53 5.53 5.53 5 0.01 1,314 0 0
28-Sep-2021 5.02 5.27 5.02 5.27 22 0.02 4,334 0.25 0.25
27-Sep-2021 5.28 5.54 5.02 5.02 57 0.05 9,964 0.52 -0.30
Open ZERO Brokerage Demat Account