Arcee Indusrtries share price history

BSE: 520121Industrial ProductsSmall Cap

Arcee Indusrtries ltd. · Face value ₹10 · Listed May 1994

₹12.74₹0.46 (3.48%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.20.

29 Oct: open ₹13.00, high ₹13.00, low ₹12.74

52-week range of traded prices to 29 Oct 2026

₹4.79Low, 12 Dec 2025₹19.11High, 25 Mar 2026

Under BSE's graded surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹6.55 Cr4,836th largest listed
P/E: Lossover the last 12 months
P/B: 2.07
Dividend yield: Nonein the last 12 months
ROE: −16.7%
ROCE: −17.4%
Debt to equity: 0.08
Volume, BSE: 310

Arcee Indusrtries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Arcee Indusrtries' share price is on record from 5 Jan 2007, when it closed at ₹2.57, to 29 Oct 2026. Its highest close was ₹19.10 on 25 Mar 2026 and its lowest ₹1.20 on 10 Aug 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.74	+69.9%	19.10	7.87	7.87	19.11	7.87	19,77,259
2025	7.50	+25.6%	7.91	4.80	6.24	8.30	4.43	3,49,635
2024	5.97	−8.6%	7.18	5.18	6.84	7.20	5.17	3,43,755
2023	6.53	−15.5%	8.28	5.13	8.05	8.40	5.13	3,59,622
2022	7.73	−14.1%	10.89	5.50	9.20	11.39	5.23	5,00,114
2021	9.00	+69.8%	13.09	5.10	5.40	13.74	5.00	12,70,893
2020	5.30	+184.9%	5.30	1.78	1.78	5.30	1.78	1,47,925
2019	1.86	+15.5%	2.77	1.52	1.61	2.77	1.52	1,45,142
2018	1.61	−6.4%	2.01	1.43	1.72	2.01	1.43	56,720
2017	1.72	−44.0%	2.92	1.64	2.92	2.92	1.64	66,363
2016	3.07	+11.2%	4.56	2.24	2.89	4.56	2.24	37,353
2015	2.76	−19.3%	3.59	1.20	3.59	3.59	1.20	2,17,503
2014	3.42	+17.1%	4.55	2.54	3.06	4.55	2.54	2,31,417
2013	2.92	−18.9%	3.60	1.95	3.60	3.60	1.95	1,64,404
2012	3.60	+20.0%	3.81	2.40	2.90	4.00	2.40	2,03,228
2011	3.00	−28.4%	5.32	2.90	4.19	5.32	2.90	3,01,754
2010	4.19	+4.2%	6.72	3.16	4.22	7.02	3.11	10,14,802
2009	4.02	+125.8%	5.15	1.46	1.71	5.25	1.46	2,56,723
2008	1.78	−71.6%	7.98	1.78	6.58	8.37	1.78	2,72,193
2007	6.27	–	6.27	2.37	2.76	6.27	2.37	4,57,039

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 17 Jan 2014. 2012 is from its first session, 19 Jan 2012. The close is the year's last trade for 2018 (27 Nov 2018) and 2013 (13 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.74	−7.6%	14.45	14.55	11.98	16,870
Sep 2026	13.79	−3.2%	14.00	15.22	11.95	2,97,298
Aug 2026	14.25	−14.6%	16.00	16.01	14.25	2,51,978
Jul 2026	16.69	+4.7%	15.25	16.69	15.12	1,78,085
Jun 2026	15.94	+29.7%	12.88	17.80	11.68	4,24,158
May 2026	12.29	−17.9%	14.82	16.40	11.95	50,502
Apr 2026	14.97	−18.4%	17.99	17.99	13.66	68,766
Mar 2026	18.35	+23.8%	15.11	19.11	15.11	1,13,343
Feb 2026	14.82	+14.0%	13.25	14.82	12.25	2,74,732
Jan 2026	13.00	+73.3%	7.87	13.00	7.87	3,01,527
Dec 2025	7.50	+20.0%	6.20	7.50	4.79	45,232
Nov 2025	6.25	−17.2%	7.50	8.30	6.25	27,466
Oct 2025	7.55	+34.8%	5.88	7.55	5.57	82,641
Sep 2025	5.60	+4.7%	5.35	6.66	5.10	37,866
Aug 2025	5.35	−10.8%	6.00	6.30	5.35	12,434
Jul 2025	6.00	−2.4%	6.17	6.66	5.80	34,664
Jun 2025	6.15	−6.3%	6.84	7.16	5.70	22,079
May 2025	6.56	−4.8%	6.55	7.52	6.15	11,106
Apr 2025	6.89	+11.7%	6.16	7.26	5.60	35,476
Mar 2025	6.17	+24.6%	4.95	6.31	4.43	6,277
Feb 2025	4.95	−17.5%	6.00	6.30	4.72	22,583
Jan 2025	6.00	+0.5%	6.24	6.35	5.50	11,811
Dec 2024	5.97	−9.4%	6.30	6.69	5.33	39,287
Nov 2024	6.59	+6.1%	6.49	6.95	5.73	29,389
Oct 2024	6.21	−2.8%	6.39	6.90	5.50	15,490
Sep 2024	6.39	−1.8%	6.50	6.85	5.99	21,873
Aug 2024	6.51	+1.6%	6.41	6.95	5.71	13,779
Jul 2024	6.41	+5.1%	6.10	6.59	5.48	28,246
Jun 2024	6.10	+6.8%	5.71	6.51	5.17	14,976
May 2024	5.71	−14.5%	6.68	7.05	5.38	17,900
Apr 2024	6.68	+25.8%	5.31	7.02	5.31	68,449
Mar 2024	5.31	−8.0%	5.77	6.40	5.31	16,026
Feb 2024	5.77	−18.7%	7.00	7.15	5.75	45,352
Jan 2024	7.10	+8.7%	6.84	7.20	6.05	32,988
Dec 2023	6.53	+0.5%	6.25	7.01	6.07	31,367
Nov 2023	6.50	−6.3%	6.90	7.20	5.63	20,521
Oct 2023	6.94	+1.0%	6.87	7.65	5.54	30,654
Sep 2023	6.87	+5.7%	6.79	7.11	6.03	35,529
Aug 2023	6.50	+15.2%	6.00	7.00	5.13	54,093
Jul 2023	5.64	−9.5%	5.61	6.59	5.25	21,981
Jun 2023	6.23	−4.0%	6.49	7.00	5.27	23,386
May 2023	6.49	−5.9%	6.21	7.38	5.91	27,135
Apr 2023	6.90	+13.5%	6.35	7.85	5.76	20,544
Mar 2023	6.08	−20.9%	8.00	8.07	5.85	23,703
Feb 2023	7.69	−7.1%	8.28	8.40	6.67	26,767
Jan 2023	8.28	+7.1%	8.05	8.40	6.65	43,942
Dec 2022	7.73	+12.8%	7.19	8.26	6.10	34,937
Nov 2022	6.85	−9.0%	7.90	7.90	5.23	52,494
Oct 2022	7.53	−9.2%	8.29	8.30	7.18	7,200
Sep 2022	8.29	+3.0%	8.44	8.44	7.22	19,589
Aug 2022	8.05	−6.0%	8.97	10.80	7.76	50,590
Jul 2022	8.56	−11.6%	9.68	9.79	8.15	29,950
Jun 2022	9.68	+17.2%	7.85	10.58	7.67	62,586
May 2022	8.26	+10.9%	7.45	9.14	6.00	49,628
Apr 2022	7.45	−11.6%	8.40	9.40	7.01	27,006
Mar 2022	8.43	+10.9%	7.45	8.88	6.96	5,111
Feb 2022	7.60	−10.5%	8.08	9.00	7.36	64,596
Jan 2022	8.49	−5.7%	9.20	11.39	8.49	96,427
Dec 2021	9.00	+28.6%	7.01	9.40	7.01	61,098
Nov 2021	7.00	−31.4%	10.80	10.85	6.80	50,384
Oct 2021	10.20	+0.9%	10.60	11.30	8.30	76,025
Sep 2021	10.11	−16.1%	12.05	12.05	9.45	80,213
Aug 2021	12.05	+31.7%	9.15	12.05	8.17	1,38,378
Jul 2021	9.15	−17.9%	11.69	13.53	9.15	2,33,837
Jun 2021	11.15	+78.4%	6.40	13.74	6.00	3,68,635
May 2021	6.25	+4.3%	5.90	6.39	5.61	72,124
Apr 2021	5.99	+8.7%	5.25	6.30	5.25	39,452
Mar 2021	5.51	+0.9%	5.19	6.66	5.00	44,313
Feb 2021	5.46	−25.0%	7.28	7.29	5.16	30,242
Jan 2021	7.28	+37.4%	5.40	7.29	5.40	76,192
Dec 2020	5.30	+90.6%	2.91	5.30	2.91	21,437
Nov 2020	2.78	−0.4%	2.66	2.78	2.41	31,636
Oct 2020	2.79	−11.7%	3.22	3.25	2.79	5,655
Sep 2020	3.16	−7.9%	3.38	3.44	3.16	14,175
Aug 2020	3.43	−15.3%	4.05	4.13	3.43	27,376
Jun 2020	4.05	+1.3%	4.08	4.08	4.05	542
May 2020	4.00	0.0%	4.00	4.00	4.00	2,750
Apr 2020	4.00	0.0%	4.00	4.00	4.00	34
Feb 2020	4.00	+18.7%	3.43	4.10	3.43	38,386
Jan 2020	3.37	+81.2%	1.78	3.37	1.78	5,934
Dec 2019	1.86	−0.5%	1.92	2.09	1.81	12,140
Nov 2019	1.87	+16.9%	1.68	1.87	1.68	7,635
Oct 2019	1.60	−7.0%	1.64	1.65	1.55	9,549
Sep 2019	1.72	−24.6%	2.17	2.17	1.71	6,495
Aug 2019	2.28	−9.5%	2.64	2.77	2.28	4,283
Jul 2019	2.52	−4.9%	2.65	2.65	2.40	2,117
Jun 2019	2.65	+16.2%	2.39	2.70	2.36	53,182
May 2019	2.28	+20.0%	1.99	2.28	1.99	5,626
Apr 2019	1.90	−0.5%	2.00	2.00	1.90	266
Mar 2019	1.91	+19.4%	1.52	1.91	1.52	41,149
Jan 2019	1.60	−0.6%	1.61	1.61	1.60	2,700
Nov 2018	1.61	+0.6%	1.60	1.61	1.60	11,026
Oct 2018	1.60	−4.8%	1.60	1.60	1.60	2,149
Sep 2018	1.68	+7.0%	1.60	1.68	1.60	578
Aug 2018	1.57	+4.7%	1.57	1.57	1.57	11
Jul 2018	1.50	0.0%	1.50	1.55	1.50	1,100
Jun 2018	1.50	0.0%	1.43	1.50	1.43	1,452
May 2018	1.50	−5.1%	1.51	1.51	1.50	1,500
Apr 2018	1.58	−8.7%	1.65	1.65	1.58	500
Mar 2018	1.73	−5.5%	1.92	2.01	1.73	36,854
Feb 2018	1.83	+7.6%	1.70	1.83	1.70	1,000
Jan 2018	1.70	−1.2%	1.72	1.72	1.70	550
Dec 2017	1.72	−9.5%	1.81	1.81	1.64	1,300
Nov 2017	1.90	−13.6%	2.09	2.09	1.90	6,304
Oct 2017	2.20	0.0%	2.20	2.20	2.20	2,500
Sep 2017	2.20	−6.4%	2.45	2.45	2.20	2,900
Aug 2017	2.35	−4.1%	2.45	2.45	2.33	8,431
Jul 2017	2.45	−4.7%	2.45	2.45	2.45	17,500
Jun 2017	2.57	0.0%	2.57	2.57	2.57	6,389
May 2017	2.57	+2.8%	2.50	2.58	2.34	4,142
Apr 2017	2.50	+2.0%	2.45	2.50	2.45	248
Mar 2017	2.45	+9.9%	2.34	2.57	2.34	4,566
Feb 2017	2.23	+9.3%	1.94	2.23	1.94	4,284
Jan 2017	2.04	−33.6%	2.92	2.92	2.04	7,799
Dec 2016	3.07	−21.9%	3.74	3.74	3.07	2,536
Nov 2016	3.93	+6.2%	3.88	4.56	3.69	6,202
Oct 2016	3.70	+13.5%	3.42	3.76	3.42	551
Sep 2016	3.26	+38.7%	2.24	3.26	2.24	1,326
Aug 2016	2.35	−11.3%	2.52	2.60	2.35	158
Jul 2016	2.65	0.0%	2.65	2.65	2.65	198
Jun 2016	2.65	−0.4%	2.53	2.65	2.41	1,602
May 2016	2.66	−4.7%	2.66	2.66	2.66	37
Apr 2016	2.79	+4.9%	2.79	2.79	2.79	100
Mar 2016	2.66	−22.9%	3.28	3.44	2.65	6,131
Feb 2016	3.45	−0.3%	3.46	3.46	3.13	10,703
Jan 2016	3.46	+25.4%	2.89	3.46	2.89	7,809
Dec 2015	2.76	0.0%	2.76	2.76	2.76	2,533
Nov 2015	2.76	+23.2%	2.35	2.76	2.35	21,095
Oct 2015	2.24	+29.5%	1.81	2.24	1.81	56,469
Sep 2015	1.73	+31.1%	1.26	1.73	1.20	1,25,874
Aug 2015	1.32	+4.8%	1.20	1.32	1.20	801
Jul 2015	1.26	−29.6%	1.71	1.71	1.24	6,131
Jun 2015	1.79	−47.4%	3.23	3.23	1.79	3,700
Feb 2015	3.40	−0.6%	3.40	3.40	3.40	5
Jan 2015	3.42	0.0%	3.59	3.59	3.42	895
Dec 2014	3.42	−6.3%	3.47	3.59	3.14	1,728
Nov 2014	3.65	−19.8%	4.33	4.33	3.35	2,415
Oct 2014	4.55	+15.2%	4.14	4.55	4.14	1,900
Sep 2014	3.95	+13.2%	3.61	3.95	3.61	3
Aug 2014	3.49	−0.9%	3.35	3.67	3.35	306
Jul 2014	3.52	+6.7%	3.46	3.96	3.42	2,755
Jun 2014	3.30	+7.8%	3.06	3.88	2.75	1,15,629
May 2014	3.06	+14.6%	2.54	3.06	2.54	67,397
Apr 2014	2.67	−5.0%	2.67	2.67	2.67	4
Feb 2014	2.81	−12.7%	3.20	3.20	2.81	26,800
Jan 2014	3.22	+10.3%	3.06	3.22	3.06	12,480
Dec 2013	2.92	−9.6%	3.07	3.07	2.92	3,540
Nov 2013	3.23	−4.7%	3.23	3.23	3.23	5,000
Oct 2013	3.39	−0.3%	3.55	3.55	3.39	35,500
Aug 2013	3.40	+2.1%	3.40	3.40	3.40	28,235
Jul 2013	3.33	−4.9%	3.33	3.33	3.33	400
Jun 2013	3.50	+2.3%	3.50	3.50	3.50	1,395
May 2013	3.42	+26.7%	2.83	3.42	2.83	1,000
Apr 2013	2.70	+25.6%	2.05	2.70	1.95	5,700
Mar 2013	2.15	−25.6%	2.75	2.75	1.95	3,459
Feb 2013	2.89	−19.0%	3.40	3.45	2.66	35,242
Jan 2013	3.57	−0.8%	3.60	3.60	3.25	44,933
Dec 2012	3.60	0.0%	3.60	3.60	3.60	5,027
Nov 2012	3.60	+2.9%	3.50	3.65	3.25	11,159
Oct 2012	3.50	+1.4%	3.50	3.50	3.50	11
Jul 2012	3.45	+4.5%	3.46	4.00	3.30	32,230
Jun 2012	3.30	0.0%	3.30	3.30	3.10	1,844
May 2012	3.30	+32.0%	2.62	3.46	2.62	97,985
Apr 2012	2.50	−15.8%	2.85	2.85	2.40	2,782
Mar 2012	2.97	+4.6%	2.98	3.20	2.97	7,690
Feb 2012	2.84	+2.9%	2.75	2.84	2.70	1,375
Jan 2012	2.76	−8.0%	2.90	2.90	2.76	43,125
Dec 2011	3.00	0.0%	3.15	3.15	2.90	32,952
Nov 2011	3.00	−28.4%	3.99	3.99	3.00	12,186
Oct 2011	4.19	−4.8%	4.40	4.50	4.19	20,894
Sep 2011	4.40	+7.6%	4.25	4.51	4.04	26,266
Aug 2011	4.09	+7.3%	4.00	4.30	3.97	10,560
Jul 2011	3.81	+5.8%	3.60	3.81	3.00	28,473
Jun 2011	3.60	+18.4%	3.19	3.60	3.00	10,879
May 2011	3.04	−36.0%	5.00	5.23	3.04	14,822
Apr 2011	4.75	+18.8%	4.40	4.75	3.61	2,249
Mar 2011	4.00	+2.6%	4.00	4.84	3.66	24,250
Feb 2011	3.90	−22.6%	5.00	5.29	3.67	79,132
Jan 2011	5.04	+20.3%	4.19	5.32	4.19	39,091
Dec 2010	4.19	−16.2%	4.82	7.02	4.00	2,90,397
Nov 2010	5.00	+19.3%	4.19	5.58	3.90	2,32,431
Oct 2010	4.19	+4.5%	4.00	4.59	3.62	65,285
Sep 2010	4.01	+26.9%	3.31	4.49	3.11	1,62,157
Aug 2010	3.16	−17.5%	4.02	4.04	3.16	27,288
Jul 2010	3.83	+0.8%	3.62	4.10	3.20	35,679
Jun 2010	3.80	+3.0%	3.69	3.97	3.35	21,604
May 2010	3.69	−10.7%	4.33	4.50	3.35	33,327
Apr 2010	4.13	+8.4%	3.68	4.51	3.51	76,961
Mar 2010	3.81	−7.1%	4.30	4.50	3.60	44,058
Feb 2010	4.10	+7.6%	4.00	4.60	4.00	4,281
Jan 2010	3.81	−5.2%	4.22	4.85	3.81	21,334
Dec 2009	4.02	−11.1%	4.96	4.96	3.64	18,706
Nov 2009	4.52	−2.4%	4.63	5.25	4.35	66,069
Oct 2009	4.63	+10.2%	4.00	4.63	4.00	26,195
Sep 2009	4.20	−8.9%	4.59	4.75	4.00	28,534
Aug 2009	4.61	+9.8%	4.20	5.14	4.00	37,051
Jul 2009	4.20	0.0%	4.41	4.62	3.76	10,908
Jun 2009	4.20	−16.5%	4.84	5.15	3.95	12,251
May 2009	5.03	+62.8%	3.22	5.14	3.22	33,131
Apr 2009	3.09	+15.3%	2.81	3.09	2.81	3,571
Mar 2009	2.68	+16.0%	2.42	2.68	2.25	944
Feb 2009	2.31	+10.0%	2.00	2.42	2.00	8,149
Jan 2009	2.10	+18.0%	1.71	2.10	1.46	11,214
Dec 2008	1.78	−37.8%	2.72	2.99	1.78	4,960
Nov 2008	2.86	0.0%	2.85	3.00	2.85	7,500
Oct 2008	2.86	+4.0%	2.88	3.00	2.52	10,328
Sep 2008	2.75	−15.1%	3.08	3.39	2.75	4,368
Aug 2008	3.24	−5.8%	3.27	3.75	3.24	25,237
Jul 2008	3.44	−7.3%	3.53	3.80	3.44	8,900
Jun 2008	3.71	−16.8%	4.24	4.24	3.71	14,207
May 2008	4.46	+32.7%	3.52	4.67	3.05	14,241
Apr 2008	3.36	+7.3%	3.00	3.36	2.87	6,656
Mar 2008	3.13	−21.8%	3.81	3.81	3.00	25,427
Feb 2008	4.00	+2.0%	3.73	4.15	3.24	23,313
Jan 2008	3.92	−37.5%	6.58	8.37	3.92	1,27,056
Dec 2007	6.27	+74.2%	3.50	6.27	3.45	1,16,108
Nov 2007	3.60	−7.7%	3.71	3.89	3.15	35,153
Oct 2007	3.90	+2.6%	3.99	3.99	3.52	35,990
Sep 2007	3.80	+16.9%	3.40	4.78	3.11	94,123
Aug 2007	3.25	+0.3%	3.10	3.52	2.90	10,337
Jul 2007	3.24	+2.9%	3.10	3.41	3.00	21,118
Jun 2007	3.15	+8.2%	2.79	3.36	2.79	26,753
May 2007	2.91	−1.0%	2.80	3.00	2.53	23,368
Apr 2007	2.94	+24.1%	2.60	3.34	2.43	11,450
Mar 2007	2.37	−30.1%	3.53	3.75	2.37	44,509
Feb 2007	3.39	+17.7%	3.02	3.49	2.55	26,030
Jan 2007	2.88	–	2.76	2.96	2.57	12,100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	13.00	13.00	12.74	12.74	12.99	310
28 Oct 2026	13.20	13.20	13.20	13.20	13.20	974
27 Oct 2026	12.01	13.20	11.98	13.20	12.60	201
26 Oct 2026	12.59	12.59	12.59	12.59	12.59	100
23 Oct 2026	12.00	12.00	12.00	12.00	12.00	100
22 Oct 2026	12.50	12.51	12.50	12.51	12.51	2,120
19 Oct 2026	12.51	12.63	12.51	12.51	–	64
16 Oct 2026	12.50	13.10	12.50	13.05	12.90	3,064
15 Oct 2026	12.41	12.53	12.41	12.50	12.48	164
14 Oct 2026	13.00	13.00	12.40	13.00	12.89	152
13 Oct 2026	13.01	13.05	13.01	13.01	13.01	744
12 Oct 2026	13.63	13.63	13.63	13.63	13.63	83
9 Oct 2026	13.50	13.50	13.50	13.50	13.50	12
8 Oct 2026	13.50	13.56	13.50	13.50	–	41
6 Oct 2026	14.55	14.55	14.02	14.15	14.15	6,124
5 Oct 2026	14.00	14.00	13.87	13.87	14.00	415
1 Oct 2026	14.45	14.45	13.11	13.34	13.17	2,202
30 Sep 2026	13.50	14.15	13.01	13.79	13.83	10,711
29 Sep 2026	13.59	13.59	12.95	13.50	12.95	4,688
28 Sep 2026	13.88	14.10	12.90	12.95	13.53	4,236
25 Sep 2026	12.71	13.94	12.71	13.53	12.95	183
24 Sep 2026	13.76	13.76	13.20	13.36	13.75	237

Prices in ₹ per share as traded, not adjusted.