A R C Finance Historical Data
| 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 |
QuickLinks for A R C Finance Ltd.
