ARC Finance share price history

BSE: 540135FinanceSmall Cap

ARC Finance Limited · Face value ₹1 · Listed Oct 2016

₹0.42₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹0.42.

29 Oct: open ₹0.42, high ₹0.43, low ₹0.42

52-week range of traded prices to 29 Oct 2026

₹0.42Low, 23 Oct 2026₹0.81High, 3 Nov 2025

Market cap: ₹37 Cr3,429th largest listed
P/E: 48.16
P/B: 0.37
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: 1.2%
Debt to equity: 0.14
Volume, BSE: 17,10,152

ARC Finance share price by year, month and day

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

ARC Finance's share price is on record from 21 Oct 2016, when it closed at ₹1.25, to 29 Oct 2026. Its highest close was ₹6.40 on 23 Feb 2022 and its lowest ₹0.02 on 22 Jun 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.42	−36.4%	0.69	0.42	0.67	0.72	0.42	38,07,07,079
2025	0.66	−51.8%	1.54	0.63	1.39	1.58	0.63	1,57,18,81,468
2024	1.37	+50.5%	3.06	0.81	0.94	3.06	0.80	1,20,93,18,245
2023	0.91	+3.4%	1.05	0.56	0.90	1.10	0.52	64,86,07,892
2022	0.88	−18.5%	6.40	0.67	1.13	6.71	0.65	2,00,48,61,070
2021	1.08	+225.3%	1.08	0.34	0.34	1.08	0.34	2,65,97,700
2020	0.33	+526.4%	0.33	0.02	0.05	0.33	0.02	21,09,250
2019	0.05	−49.0%	0.15	0.05	0.11	0.16	0.05	1,50,10,230
2018	0.10	−74.7%	0.54	0.09	0.39	0.54	0.09	59,26,320
2017	0.41	−68.6%	2.31	0.41	1.38	2.35	0.41	9,28,51,230
2016	1.31	–	1.31	1.25	1.24	1.31	1.24	9,000

₹ 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. 2017 is from its first session, 4 May 2017. 2016 is from its first session, 21 Oct 2016. The 2016 close is its last trade, on 3 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.42	−8.7%	0.47	0.49	0.42	3,27,97,813
Sep 2026	0.46	−8.0%	0.50	0.52	0.45	3,75,86,398
Aug 2026	0.50	−2.0%	0.50	0.53	0.47	4,03,15,630
Jul 2026	0.51	−3.8%	0.53	0.58	0.47	3,62,35,985
Jun 2026	0.53	−3.6%	0.55	0.59	0.53	3,03,27,527
May 2026	0.55	−6.8%	0.60	0.60	0.52	2,74,31,696
Apr 2026	0.59	+31.1%	0.48	0.72	0.46	4,13,52,804
Mar 2026	0.45	−22.4%	0.57	0.60	0.44	4,46,20,575
Feb 2026	0.58	+7.4%	0.54	0.70	0.54	4,23,78,311
Jan 2026	0.54	−18.2%	0.67	0.70	0.53	4,76,60,340
Dec 2025	0.66	−7.0%	0.71	0.75	0.63	4,74,17,640
Nov 2025	0.71	−6.6%	0.76	0.81	0.68	3,84,61,831
Oct 2025	0.76	−2.6%	0.79	0.84	0.69	6,68,66,688
Sep 2025	0.78	−7.1%	0.85	0.87	0.77	6,96,73,896
Aug 2025	0.84	−9.7%	0.93	0.94	0.83	3,93,42,789
Jul 2025	0.93	−10.6%	1.00	1.04	0.83	9,74,11,967
Jun 2025	1.04	−11.1%	1.22	1.54	0.91	46,16,00,360
May 2025	1.17	+18.2%	0.99	1.20	0.92	19,08,44,531
Apr 2025	0.99	−5.7%	1.00	1.09	0.95	4,60,49,057
Mar 2025	1.05	+4.0%	0.96	1.19	0.92	5,34,65,589
Feb 2025	1.01	−21.7%	1.30	1.38	1.01	6,04,68,425
Jan 2025	1.29	−5.8%	1.39	1.58	1.22	40,02,78,695
Dec 2024	1.37	−42.2%	2.33	2.33	1.22	17,44,76,095
Nov 2024	2.37	+3.5%	2.40	2.91	2.37	11,69,29,327
Oct 2024	2.29	−22.1%	2.89	2.89	1.87	9,80,40,086
Sep 2024	2.94	+87.3%	1.57	3.06	1.52	18,14,47,007
Aug 2024	1.57	+35.3%	1.17	1.57	1.07	17,13,27,551
Jul 2024	1.16	−0.9%	1.19	1.41	1.10	9,72,11,026
Jun 2024	1.17	+23.2%	0.99	1.36	0.88	11,76,55,239
May 2024	0.95	+5.6%	0.91	0.95	0.85	4,64,65,528
Apr 2024	0.90	+11.1%	0.85	1.00	0.82	3,02,00,999
Mar 2024	0.81	−15.6%	0.97	1.00	0.80	2,62,54,499
Feb 2024	0.96	−9.4%	1.09	1.11	0.94	5,48,08,205
Jan 2024	1.06	+16.5%	0.94	1.29	0.93	9,45,02,683
Dec 2023	0.91	+30.0%	0.71	1.01	0.69	10,12,00,515
Nov 2023	0.70	0.0%	0.70	0.72	0.68	3,47,16,216
Oct 2023	0.70	−7.9%	0.77	0.77	0.67	2,57,51,150
Sep 2023	0.76	+8.6%	0.70	0.82	0.67	4,84,95,317
Aug 2023	0.70	+16.7%	0.60	0.86	0.58	10,01,87,536
Jul 2023	0.60	−4.8%	0.64	0.64	0.58	4,88,46,486
Jun 2023	0.63	+8.6%	0.58	0.67	0.52	6,53,61,755
May 2023	0.58	−10.8%	0.65	0.70	0.54	5,68,34,466
Apr 2023	0.65	+1.6%	0.66	0.70	0.63	3,22,21,713
Mar 2023	0.64	−19.0%	0.77	0.81	0.60	5,23,70,222
Feb 2023	0.79	−17.7%	0.92	0.99	0.76	2,78,41,511
Jan 2023	0.96	+9.1%	0.90	1.10	0.80	5,47,81,005
Dec 2022	0.88	+17.3%	0.75	1.00	0.72	6,72,35,518
Nov 2022	0.75	−1.3%	0.76	0.81	0.70	5,83,46,223
Oct 2022	0.76	+5.6%	0.72	0.85	0.65	8,23,19,459
Sep 2022	0.72	−30.1%	1.05	1.13	0.72	11,49,09,787
Aug 2022	1.03	−19.5%	1.28	1.30	0.97	9,51,03,064
Jul 2022	1.28	+4.1%	1.25	1.48	1.05	13,98,01,984
Jun 2022	1.23	−5.4%	1.36	1.54	1.00	7,71,16,902
May 2022	1.30	−48.6%	2.41	2.41	1.09	19,04,19,330
Apr 2022	2.53	−8.0%	2.88	3.32	1.93	58,41,79,724
Mar 2022	2.75	−50.0%	5.23	5.23	2.22	18,82,23,379
Feb 2022	5.50	+95.0%	2.96	6.71	2.96	22,55,39,600
Jan 2022	2.82	+160.9%	1.13	2.82	1.13	18,16,66,100
Dec 2021	1.08	+72.8%	0.66	1.08	0.62	97,11,760
Nov 2021	0.63	−7.5%	0.71	0.71	0.57	78,09,350
Oct 2021	0.68	+16.6%	0.58	0.85	0.54	15,88,980
Sep 2021	0.58	−26.2%	0.77	0.77	0.50	17,33,840
Aug 2021	0.79	+27.8%	0.62	0.93	0.56	12,76,150
Jul 2021	0.62	+27.9%	0.48	0.87	0.46	11,47,630
Jun 2021	0.48	−5.7%	0.50	0.50	0.46	6,59,350
May 2021	0.51	+14.1%	0.46	0.56	0.46	5,82,860
Apr 2021	0.45	+17.3%	0.38	0.45	0.37	3,57,870
Mar 2021	0.38	−3.8%	0.39	0.39	0.35	3,34,740
Feb 2021	0.40	−17.7%	0.49	0.54	0.40	11,48,980
Jan 2021	0.48	+44.9%	0.34	0.48	0.34	2,46,190
Dec 2020	0.33	+117.0%	0.16	0.33	0.16	3,09,830
Nov 2020	0.15	+27.5%	0.12	0.15	0.12	1,95,400
Oct 2020	0.12	+27.7%	0.10	0.12	0.10	1,32,320
Sep 2020	0.09	+56.7%	0.06	0.09	0.06	6,47,460
Aug 2020	0.06	+81.8%	0.03	0.06	0.03	5,960
Jul 2020	0.03	+43.5%	0.02	0.03	0.02	68,360
Jun 2020	0.02	−11.5%	0.03	0.03	0.02	7,21,060
May 2020	0.03	−7.1%	0.03	0.03	0.03	500
Apr 2020	0.03	−24.3%	0.04	0.04	0.03	3,730
Mar 2020	0.04	−24.5%	0.05	0.05	0.04	9,120
Feb 2020	0.05	0.0%	0.05	0.05	0.05	3,000
Jan 2020	0.05	−7.5%	0.05	0.05	0.05	12,510
Dec 2019	0.05	−5.4%	0.05	0.05	0.05	52,080
Nov 2019	0.06	−9.7%	0.06	0.07	0.06	15,840
Oct 2019	0.06	−21.5%	0.08	0.08	0.06	1,65,740
Sep 2019	0.08	−36.3%	0.12	0.13	0.08	56,43,150
Aug 2019	0.12	−19.5%	0.16	0.16	0.12	26,04,000
Jul 2019	0.15	+62.1%	0.10	0.15	0.10	7,93,960
Jun 2019	0.10	+41.8%	0.07	0.10	0.07	22,54,020
May 2019	0.07	−11.8%	0.07	0.07	0.06	63,440
Apr 2019	0.08	−24.0%	0.10	0.10	0.08	33,80,200
Mar 2019	0.10	−12.3%	0.11	0.11	0.10	3,780
Feb 2019	0.11	+4.6%	0.11	0.11	0.11	5,910
Jan 2019	0.11	+4.8%	0.11	0.12	0.11	28,110
Dec 2018	0.10	−1.0%	0.11	0.11	0.09	70,630
Nov 2018	0.11	−28.1%	0.15	0.15	0.11	66,050
Oct 2018	0.15	−38.4%	0.23	0.23	0.15	1,53,240
Sep 2018	0.24	−37.6%	0.36	0.36	0.24	1,05,350
Aug 2018	0.38	−8.4%	0.40	0.40	0.38	10,970
Jul 2018	0.42	−1.2%	0.42	0.42	0.42	3,660
Jun 2018	0.42	+5.3%	0.40	0.43	0.40	11,250
May 2018	0.40	+11.8%	0.36	0.42	0.36	8,76,730
Apr 2018	0.36	−13.8%	0.41	0.41	0.36	1,69,310
Mar 2018	0.41	−9.8%	0.46	0.46	0.41	29,68,990
Feb 2018	0.46	−14.7%	0.54	0.54	0.46	2,74,550
Jan 2018	0.54	+30.9%	0.39	0.54	0.26	12,15,590
Dec 2017	0.41	0.0%	0.41	0.41	0.41	9,22,820
Nov 2017	0.41	−28.9%	0.55	0.55	0.41	2,17,090
Oct 2017	0.58	−43.7%	0.98	0.98	0.58	12,92,280
Sep 2017	1.03	−30.0%	1.39	1.39	1.03	1,36,750
Aug 2017	1.47	−29.9%	1.99	1.99	1.47	25,92,930
Jul 2017	2.09	−5.0%	2.09	2.09	2.09	2,20,000
Jun 2017	2.20	+5.0%	2.10	2.35	2.00	2,18,33,330
May 2017	2.10	+59.9%	1.38	2.20	1.25	6,56,36,030
Nov 2016	1.31	+4.8%	1.31	1.31	1.31	5,000
Oct 2016	1.25	–	1.24	1.25	1.24	4,000

₹ 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	0.42	0.43	0.42	0.42	0.42	17,10,152
28 Oct 2026	0.43	0.44	0.42	0.42	0.42	9,70,773
27 Oct 2026	0.43	0.45	0.42	0.43	0.43	21,95,472
26 Oct 2026	0.43	0.44	0.43	0.43	0.43	8,38,019
23 Oct 2026	0.44	0.45	0.42	0.43	0.44	16,95,173
22 Oct 2026	0.45	0.45	0.43	0.44	0.44	21,12,182
21 Oct 2026	0.45	0.46	0.44	0.44	0.45	19,56,278
19 Oct 2026	0.46	0.46	0.45	0.45	0.45	13,57,256
16 Oct 2026	0.46	0.46	0.45	0.46	0.46	6,57,262
15 Oct 2026	0.47	0.47	0.45	0.46	0.46	10,06,284
14 Oct 2026	0.47	0.47	0.46	0.47	0.47	4,66,233
13 Oct 2026	0.46	0.48	0.45	0.46	0.46	25,65,542
12 Oct 2026	0.46	0.47	0.45	0.45	0.46	17,96,104
9 Oct 2026	0.46	0.46	0.44	0.46	0.45	22,49,242
8 Oct 2026	0.46	0.47	0.45	0.46	0.46	13,03,268
7 Oct 2026	0.48	0.48	0.46	0.46	0.47	10,38,474
6 Oct 2026	0.46	0.49	0.45	0.47	0.47	36,51,014
5 Oct 2026	0.46	0.46	0.44	0.46	0.45	23,64,205
1 Oct 2026	0.47	0.47	0.45	0.46	0.46	28,64,880
30 Sep 2026	0.47	0.47	0.46	0.46	0.47	10,86,500
29 Sep 2026	0.49	0.49	0.46	0.47	0.47	24,17,772
28 Sep 2026	0.49	0.50	0.48	0.49	0.49	16,55,081

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ARC Finance bonus and split history

Ex-date	Event	Price factor	What happened
10 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Oct 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 10 Oct 2024), and its terms do not account for the move. Not adjusted for.
29 Mar 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.