Arnold Holdings share price history

BSE: 537069FinanceSmall Cap

Arnold Holdings Ltd · Face value ₹10 · Listed Dec 2013

₹17.77₹0.13 (0.74%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹17.64.

29 Oct: open ₹17.64, high ₹18.45, low ₹16.77

52-week range of traded prices to 29 Oct 2026

₹10.56Low, 9 Mar 2026₹23.40High, 11 Sep 2026

Market cap: ₹42 Cr3,810th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.65
Dividend yield: Nonein the last 12 months
ROCE: 8.1%
Debt to equity: 1.32
Volume, BSE: 5,143

Arnold Holdings share price by year, month and day

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

Arnold Holdings' share price is on record from 5 May 2020, when it closed at ₹35.23, to 29 Oct 2026. Its highest close was ₹71.95 on 25 Sep 2024 and its lowest ₹9.98 on 4 May 2022. Its trading goes back to 23 Dec 2013, but prices before 5 May 2020 are not shown: on 18 Mar 2020 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.77	+27.0%	22.46	11.01	13.72	23.40	10.56	98,46,387
2025	13.99	−68.1%	45.37	13.95	45.49	47.00	13.60	83,62,231
2024	43.88	+111.9%	71.95	20.99	21.20	74.70	20.34	1,89,95,155
2023	20.71	−0.7%	29.55	17.39	21.30	30.90	16.90	1,39,75,336
2022	20.85	+44.4%	29.50	9.98	14.75	30.95	9.40	1,89,45,877
2021	14.44	−50.9%	29.90	12.29	29.90	30.00	10.46	1,29,34,877
2020	29.40	–	35.23	27.15	35.00	37.99	26.25	27,65,324

₹ 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. 2020 is from its first session, 5 May 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.77	−4.8%	19.20	20.70	16.03	1,07,378
Sep 2026	18.66	+32.2%	13.72	23.40	12.68	10,39,262
Aug 2026	14.11	+16.3%	12.85	15.99	12.27	1,14,558
Jul 2026	12.13	−8.6%	13.85	13.85	11.70	34,07,868
Jun 2026	13.27	+1.8%	13.00	15.49	12.00	5,88,166
May 2026	13.04	−4.8%	13.70	15.35	13.00	1,25,596
Apr 2026	13.70	+24.4%	11.60	15.69	11.32	2,06,584
Mar 2026	11.01	−10.9%	12.40	12.80	10.56	7,64,142
Feb 2026	12.36	+0.7%	12.50	14.90	11.61	4,39,899
Jan 2026	12.27	−12.3%	13.72	14.39	11.25	30,52,934
Dec 2025	13.99	−29.7%	20.00	20.00	13.60	20,82,622
Nov 2025	19.91	−9.9%	22.72	22.72	19.00	6,61,907
Oct 2025	22.09	−2.5%	22.65	24.00	21.50	2,49,345
Sep 2025	22.65	−2.2%	23.20	24.50	21.75	2,36,824
Aug 2025	23.16	−2.9%	24.00	28.92	22.10	5,30,536
Jul 2025	23.86	−2.3%	24.89	26.97	23.52	5,20,032
Jun 2025	24.42	−6.4%	26.01	29.90	23.00	13,69,036
May 2025	26.10	−13.6%	31.40	33.65	24.90	4,61,775
Apr 2025	30.20	−0.6%	31.84	36.00	28.26	4,86,717
Mar 2025	30.37	−5.6%	29.31	33.85	26.25	9,64,626
Feb 2025	32.17	−18.8%	41.48	41.48	31.52	2,56,248
Jan 2025	39.60	−9.8%	45.49	47.00	36.99	5,42,563
Dec 2024	43.88	−7.6%	48.46	50.88	41.99	2,34,691
Nov 2024	47.51	−5.9%	53.00	53.02	40.99	3,57,747
Oct 2024	50.50	−23.3%	66.40	68.80	46.32	14,81,032
Sep 2024	65.81	+41.1%	47.56	74.70	45.30	40,34,174
Aug 2024	46.63	+2.5%	45.51	52.00	41.00	6,60,475
Jul 2024	45.51	−6.2%	48.50	51.50	41.00	3,33,169
Jun 2024	48.53	−4.8%	53.30	54.25	47.00	5,82,041
May 2024	50.97	+21.6%	41.07	52.36	39.00	9,90,767
Apr 2024	41.90	+24.4%	33.00	43.90	33.00	15,90,708
Mar 2024	33.69	−18.6%	41.38	41.38	27.74	10,31,461
Feb 2024	41.40	+22.8%	35.00	47.60	34.00	34,51,547
Jan 2024	33.70	+62.7%	21.20	37.47	20.34	42,47,343
Dec 2023	20.71	+9.6%	19.60	26.10	16.90	17,04,716
Nov 2023	18.89	+3.5%	18.29	22.29	17.50	1,96,813
Oct 2023	18.25	−0.9%	18.79	19.50	16.90	1,47,089
Sep 2023	18.42	+5.9%	17.89	21.90	17.00	4,01,099
Aug 2023	17.39	−15.0%	20.95	22.60	16.92	59,72,385
Jul 2023	20.45	−8.3%	22.89	25.15	19.50	2,67,929
Jun 2023	22.31	−3.2%	23.90	27.60	19.80	5,83,076
May 2023	23.05	−2.7%	23.50	26.50	21.60	6,07,642
Apr 2023	23.70	+5.4%	22.05	25.50	22.05	11,72,917
Mar 2023	22.49	−6.1%	24.95	25.90	21.88	12,18,286
Feb 2023	23.95	−14.5%	28.95	29.35	22.80	3,94,888
Jan 2023	28.00	+34.3%	21.30	30.90	19.85	13,08,496
Dec 2022	20.85	−23.1%	27.60	28.60	20.85	2,21,097
Nov 2022	27.10	+5.2%	26.30	29.00	25.00	1,91,749
Oct 2022	25.75	−0.6%	25.50	29.95	24.15	5,88,564
Sep 2022	25.90	−3.6%	28.22	30.95	23.25	9,25,539
Aug 2022	26.88	+123.6%	12.10	26.88	12.10	36,30,514
Jul 2022	12.02	+5.3%	11.90	12.90	10.50	3,70,169
Jun 2022	11.41	+1.8%	11.25	12.89	9.53	18,78,163
May 2022	11.21	+0.4%	11.10	11.98	9.40	32,02,172
Apr 2022	11.16	+0.5%	11.58	13.45	10.77	13,43,207
Mar 2022	11.11	−7.8%	12.60	13.65	11.01	8,18,094
Feb 2022	12.05	−22.7%	16.00	16.00	11.80	48,82,072
Jan 2022	15.58	+7.9%	14.75	21.80	13.00	8,94,537
Dec 2021	14.44	+7.4%	12.80	16.35	10.46	8,51,467
Nov 2021	13.45	+1.9%	13.20	14.10	12.00	11,78,196
Oct 2021	13.20	+3.5%	13.20	13.90	11.00	3,89,243
Sep 2021	12.75	−18.5%	15.80	15.80	12.55	4,34,779
Aug 2021	15.65	−15.2%	18.45	18.85	14.00	4,80,475
Jul 2021	18.45	−4.4%	20.40	21.40	16.80	15,79,261
Jun 2021	19.30	−2.0%	19.70	20.90	17.80	5,17,204
May 2021	19.70	+1.3%	19.90	21.50	16.20	91,465
Apr 2021	19.45	−17.2%	23.50	24.90	17.85	4,43,364
Mar 2021	23.50	−19.5%	27.05	28.45	22.10	38,42,417
Feb 2021	29.20	+9.8%	26.90	29.55	24.10	18,89,678
Jan 2021	26.60	−9.5%	29.90	30.00	24.95	12,37,328
Dec 2020	29.40	−3.0%	30.15	31.00	28.10	9,98,521
Nov 2020	30.30	0.0%	30.50	31.20	27.80	3,39,945
Oct 2020	30.30	+3.8%	29.45	30.70	28.10	82,032
Sep 2020	29.20	−2.0%	29.80	29.95	27.15	80,692
Aug 2020	29.80	−2.9%	30.90	31.70	28.50	4,69,498
Jul 2020	30.70	−2.2%	31.40	36.70	26.55	6,25,978
Jun 2020	31.40	+8.8%	29.00	32.75	26.50	90,877
May 2020	28.85	–	35.00	37.99	26.25	77,781

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	17.64	18.45	16.77	17.77	18.14	5,143
28 Oct 2026	18.50	18.50	17.64	17.64	17.72	2,146
27 Oct 2026	18.75	18.75	17.25	18.56	17.65	4,682
26 Oct 2026	17.95	18.80	17.05	17.88	17.60	1,726
23 Oct 2026	18.20	18.20	17.38	17.92	17.90	7,879
22 Oct 2026	18.83	18.83	17.90	18.29	18.10	1,896
21 Oct 2026	18.70	19.57	17.90	18.83	18.47	3,406
19 Oct 2026	20.39	20.39	18.80	18.83	19.23	2,229
16 Oct 2026	20.45	20.45	18.54	19.71	19.34	3,400
15 Oct 2026	19.96	19.96	18.17	19.51	19.27	4,241
14 Oct 2026	20.69	20.70	18.75	19.02	20.25	4,916
13 Oct 2026	18.79	19.72	17.91	19.72	19.52	11,022
12 Oct 2026	17.03	18.79	17.03	18.79	18.44	10,773
9 Oct 2026	18.64	18.64	16.91	17.90	18.14	412
8 Oct 2026	17.21	18.43	16.71	17.80	17.35	2,215
7 Oct 2026	17.51	17.56	16.03	17.56	17.12	446
6 Oct 2026	17.15	18.20	16.63	16.73	16.92	4,780
5 Oct 2026	18.00	18.61	17.12	17.50	17.62	22,798
1 Oct 2026	19.20	19.47	17.73	17.74	18.04	13,268
30 Sep 2026	20.00	20.00	18.24	18.66	18.47	3,285
29 Sep 2026	18.57	20.50	18.57	19.20	18.82	1,602
28 Sep 2026	21.35	21.35	19.54	19.54	19.88	1,594

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.Arnold Holdings bonus and split history

Ex-date	Event	Price factor	What happened
18 Mar 2020	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
27 Sep 2016	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.
16 Apr 2015	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.