ARC Finance Ltd

ARCF
🏛️ 印度 →
0.78
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 0.65 0.67 0.64 0.67 1.7M
2022-12-29 0.66 0.68 0.64 0.66 1.3M
2022-12-28 0.70 0.70 0.65 0.67 3.2M
2022-12-27 0.69 0.70 0.66 0.68 2.1M
2022-12-26 0.61 0.67 0.61 0.67 3.5M
2022-12-23 0.64 0.65 0.64 0.64 1.0M
2022-12-22 0.67 0.68 0.67 0.67 1.7M
2022-12-21 0.72 0.72 0.70 0.70 3.7M
2022-12-20 0.75 0.76 0.70 0.73 7.1M
2022-12-19 0.73 0.73 0.68 0.73 8.7M
2022-12-16 0.70 0.70 0.70 0.70 3.3M
2022-12-15 0.65 0.67 0.65 0.67 1.6M
2022-12-14 0.64 0.70 0.64 0.64 13.6M
2022-12-13 0.67 0.67 0.67 0.67 1.5M
2022-12-12 0.72 0.73 0.70 0.70 4.5M
2022-12-09 0.73 0.73 0.72 0.73 7.9M
2022-12-08 0.64 0.67 0.64 0.67 5.1M
2022-12-07 0.56 0.61 0.55 0.61 7.8M
2022-12-06 0.57 0.57 0.55 0.55 2.3M
2022-12-05 0.57 0.58 0.56 0.56 2.9M
2022-12-02 0.57 0.57 0.55 0.57 2.1M
2022-12-01 0.57 0.58 0.55 0.56 2.1M
2022-11-30 0.56 0.57 0.55 0.57 2.4M
2022-11-29 0.56 0.56 0.55 0.56 1.5M
2022-11-28 0.57 0.57 0.55 0.55 1.9M
2022-11-25 0.55 0.57 0.55 0.56 2.2M
2022-11-24 0.57 0.57 0.55 0.55 3.8M
2022-11-23 0.57 0.58 0.55 0.56 2.9M
2022-11-22 0.57 0.57 0.55 0.56 1.9M
2022-11-21 0.57 0.58 0.55 0.56 2.8M
2022-11-18 0.58 0.58 0.55 0.57 4.6M
2022-11-17 0.60 0.60 0.57 0.58 3.3M
2022-11-16 0.59 0.61 0.58 0.59 4.2M
2022-11-15 0.57 0.58 0.57 0.58 2.4M
2022-11-14 0.58 0.58 0.56 0.56 4.3M
2022-11-11 0.58 0.60 0.58 0.58 2.7M
2022-11-10 0.60 0.61 0.58 0.58 3.1M
2022-11-09 0.61 0.61 0.56 0.60 8.0M
2022-11-07 0.57 0.58 0.56 0.58 3.5M
2022-11-04 0.54 0.56 0.54 0.56 3.0M
2022-11-03 0.57 0.57 0.54 0.54 3.4M
2022-11-02 0.53 0.57 0.53 0.56 6.5M
2022-11-01 0.58 0.58 0.55 0.55 8.6M
2022-10-31 0.58 0.61 0.58 0.58 8.4M
2022-10-28 0.61 0.61 0.61 0.61 2.2M
2022-10-27 0.58 0.58 0.58 0.58 1.1M
2022-10-25 0.56 0.56 0.55 0.56 4.6M
2022-10-24 0.52 0.54 0.52 0.54 2.7M
2022-10-21 0.52 0.52 0.50 0.52 2.6M
2022-10-20 0.52 0.52 0.49 0.51 12.3M
2022-10-19 0.52 0.55 0.50 0.52 7.7M
2022-10-18 0.55 0.56 0.52 0.52 7.9M
2022-10-17 0.56 0.57 0.54 0.55 4.1M
2022-10-14 0.54 0.56 0.54 0.56 5.2M
2022-10-13 0.55 0.56 0.54 0.54 6.7M
2022-10-12 0.59 0.61 0.56 0.56 6.2M
2022-10-11 0.58 0.61 0.58 0.58 6.6M
2022-10-10 0.64 0.64 0.61 0.61 3.6M
2022-10-07 0.64 0.64 0.62 0.64 14.9M
2022-10-06 0.61 0.61 0.61 0.61 2.9M
2022-10-04 0.59 0.59 0.58 0.59 1.5M
2022-10-03 0.55 0.57 0.53 0.57 7.5M
2022-09-30 0.57 0.59 0.55 0.55 9.9M
2022-09-29 0.58 0.58 0.56 0.57 5.5M
2022-09-28 0.61 0.61 0.58 0.58 4.7M
2022-09-27 0.64 0.67 0.61 0.61 15.1M
2022-09-26 0.70 0.71 0.64 0.64 11.9M
2022-09-23 0.62 0.67 0.61 0.67 10.1M
2022-09-22 0.67 0.67 0.64 0.64 5.4M
2022-09-21 0.71 0.71 0.67 0.67 7.4M
2022-09-20 0.69 0.72 0.69 0.71 5.9M
2022-09-19 0.74 0.76 0.72 0.72 8.0M
2022-09-16 0.76 0.77 0.74 0.75 3.5M
2022-09-15 0.77 0.77 0.75 0.76 4.1M
2022-09-14 0.77 0.77 0.76 0.77 4.5M
2022-09-13 1.04 1.04 1.00 1.02 2.7M
2022-09-12 1.02 1.04 1.00 1.02 3.4M
2022-09-09 1.03 1.06 0.99 1.01 12.5M
2022-09-08 1.10 1.10 1.03 1.04 6.6M
2022-09-07 1.04 1.09 1.04 1.08 3.3M
2022-09-06 1.10 1.10 1.02 1.04 5.2M
2022-09-05 1.06 1.10 1.05 1.07 2.4M
2022-09-02 1.12 1.13 1.04 1.06 4.1M
2022-09-01 1.05 1.08 1.04 1.08 1.8M
2022-08-30 0.99 1.03 0.99 1.03 1.5M
2022-08-29 1.02 1.04 0.97 0.99 5.7M
2022-08-26 1.04 1.06 1.01 1.02 4.0M
2022-08-25 1.07 1.09 1.02 1.03 6.0M
2022-08-24 1.08 1.09 1.06 1.07 1.7M
2022-08-23 1.07 1.11 1.06 1.07 2.9M
2022-08-22 1.08 1.11 1.05 1.07 2.8M
2022-08-19 1.10 1.12 1.06 1.08 6.0M
2022-08-18 1.10 1.13 1.07 1.11 4.5M
2022-08-17 1.13 1.15 1.08 1.11 4.8M
2022-08-16 1.15 1.17 1.10 1.12 5.8M
2022-08-12 1.16 1.19 1.12 1.15 1.8M
2022-08-11 1.15 1.20 1.15 1.16 1.6M
2022-08-10 1.20 1.23 1.16 1.17 2.0M
2022-08-08 1.17 1.26 1.15 1.21 5.6M
2022-08-05 1.14 1.21 1.14 1.21 4.2M
2022-08-04 1.06 1.16 1.06 1.16 7.2M
2022-08-03 1.11 1.19 1.11 1.11 13.3M
2022-08-02 1.22 1.23 1.16 1.16 7.9M
2022-08-01 1.28 1.30 1.22 1.22 5.7M
2022-07-29 1.31 1.34 1.27 1.28 4.8M
2022-07-28 1.40 1.42 1.32 1.33 3.3M
2022-07-27 1.30 1.40 1.28 1.37 12.0M
2022-07-26 1.22 1.34 1.22 1.34 10.8M
2022-07-25 1.28 1.33 1.28 1.28 7.2M
2022-07-22 1.47 1.48 1.34 1.34 20.5M
2022-07-21 1.40 1.41 1.38 1.41 21.7M
2022-07-20 1.35 1.35 1.35 1.35 8.9M
2022-07-19 1.23 1.29 1.23 1.29 9.5M
2022-07-18 1.22 1.23 1.20 1.23 7.2M
2022-07-15 1.14 1.18 1.13 1.18 3.7M
2022-07-14 1.10 1.13 1.08 1.13 3.9M
2022-07-13 1.10 1.12 1.06 1.08 5.4M
2022-07-12 1.08 1.13 1.05 1.07 4.4M
2022-07-11 1.18 1.18 1.10 1.10 3.2M
2022-07-08 1.19 1.20 1.13 1.15 1.5M
2022-07-07 1.19 1.22 1.16 1.17 2.3M
2022-07-06 1.13 1.18 1.09 1.17 2.7M
2022-07-05 1.08 1.16 1.07 1.13 3.0M
2022-07-04 1.12 1.15 1.12 1.12 1.2M
2022-07-01 1.25 1.27 1.17 1.17 2.8M
2022-06-30 1.20 1.23 1.18 1.23 2.1M
2022-06-29 1.15 1.18 1.08 1.18 4.0M
2022-06-28 1.12 1.13 1.10 1.13 3.5M
2022-06-27 1.05 1.08 1.00 1.08 2.0M
2022-06-24 1.08 1.08 1.03 1.03 4.4M
2022-06-23 1.12 1.14 1.08 1.08 3.3M
2022-06-22 1.16 1.19 1.12 1.13 3.2M
2022-06-21 1.20 1.22 1.13 1.17 6.5M
2022-06-20 1.22 1.24 1.16 1.18 3.6M
2022-06-17 1.26 1.28 1.21 1.22 1.4M
2022-06-16 1.22 1.27 1.18 1.25 4.5M
2022-06-15 1.18 1.26 1.18 1.21 2.8M
2022-06-14 1.20 1.27 1.20 1.24 2.3M
2022-06-13 1.25 1.27 1.20 1.22 2.2M
2022-06-10 1.19 1.27 1.18 1.24 3.3M
2022-06-09 1.26 1.32 1.23 1.24 3.8M
2022-06-08 1.30 1.41 1.29 1.29 13.0M
2022-06-07 1.35 1.35 1.35 1.35 1.9M
2022-06-06 1.54 1.54 1.42 1.42 3.6M
2022-06-03 1.49 1.49 1.49 1.49 2.4M
2022-06-02 1.42 1.42 1.42 1.42 1.4M
2022-06-01 1.36 1.36 1.30 1.36 2.2M
2022-05-31 1.30 1.30 1.18 1.30 12.0M
2022-05-30 1.24 1.24 1.24 1.24 0.5M
2022-05-27 1.09 1.19 1.09 1.19 18.6M
2022-05-26 1.14 1.14 1.14 1.14 0.9M
2022-05-25 1.20 1.20 1.20 1.20 0.9M
2022-05-24 1.26 1.26 1.26 1.26 0.9M
2022-05-23 1.32 1.32 1.32 1.32 1.2M
2022-05-20 1.38 1.43 1.38 1.38 13.4M
2022-05-19 1.45 1.45 1.45 1.45 1.0M
2022-05-18 1.52 1.67 1.52 1.52 35.1M
2022-05-17 1.48 1.62 1.48 1.60 42.4M
2022-05-16 1.55 1.55 1.55 1.55 1.6M
2022-05-13 1.63 1.63 1.63 1.63 2.0M
2022-05-12 1.71 1.71 1.71 1.71 0.7M
2022-05-11 1.80 1.80 1.80 1.80 0.9M
2022-05-10 1.98 2.03 1.89 1.89 5.6M
2022-05-09 2.01 2.18 1.98 1.98 37.8M
2022-05-06 2.08 2.14 2.08 2.08 2.7M
2022-05-05 2.18 2.35 2.18 2.18 10.8M
2022-05-04 2.29 2.29 2.29 2.29 0.9M
2022-05-02 2.41 2.41 2.41 2.41 0.6M
2022-04-29 2.58 2.65 2.53 2.53 19.5M
2022-04-28 2.66 2.68 2.45 2.66 27.8M
2022-04-27 2.55 2.56 2.44 2.56 16.0M
2022-04-26 2.44 2.44 2.22 2.44 25.3M
2022-04-25 2.33 2.33 2.24 2.33 45.7M
2022-04-22 2.02 2.22 2.02 2.22 49.1M
2022-04-21 1.93 2.13 1.93 2.12 120.7M
2022-04-20 2.03 2.03 2.03 2.03 1.1M
2022-04-19 2.13 2.13 2.13 2.13 1.9M
2022-04-18 2.24 2.43 2.24 2.24 29.9M
2022-04-13 2.35 2.35 2.35 2.35 2.0M
2022-04-12 2.47 2.47 2.47 2.47 1.2M
2022-04-11 2.60 2.60 2.60 2.60 1.3M
2022-04-08 2.73 2.73 2.73 2.73 1.6M
2022-04-07 2.87 2.87 2.87 2.87 2.4M
2022-04-06 3.32 3.32 3.02 3.02 49.9M
2022-04-05 3.17 3.17 3.16 3.17 67.7M
2022-04-04 3.02 3.02 2.74 3.02 74.3M
2022-04-01 2.88 2.88 2.88 2.88 46.7M
2022-03-31 2.75 2.75 2.75 2.75 36.1M
2022-03-30 2.65 2.65 2.50 2.65 31.7M
2022-03-29 2.55 2.55 2.35 2.55 54.2M
2022-03-28 2.22 2.45 2.22 2.45 53.8M
2022-03-25 2.33 2.33 2.33 2.33 1.2M
2022-03-24 2.45 2.45 2.45 2.45 0.5M
2022-03-23 2.58 2.58 2.58 2.58 0.7M
2022-03-22 2.71 2.71 2.71 2.71 2.0M
2022-03-21 2.85 2.85 2.85 2.85 0.7M
2022-03-17 3.00 3.00 3.00 3.00 1.7M
2022-03-16 3.15 3.15 3.15 3.15 0.3M
2022-03-15 3.32 3.32 3.32 3.32 0.2M
2022-03-14 3.49 3.49 3.49 3.49 0.2M
2022-03-11 3.67 3.67 3.67 3.67 0.3M
2022-03-10 3.86 3.86 3.86 3.86 0.3M
2022-03-09 4.06 4.06 4.06 4.06 3.6M
2022-03-08 4.27 4.27 4.27 4.27 0.1M
2022-03-07 4.49 4.49 4.49 4.49 0.2M
2022-03-04 4.72 4.72 4.72 4.72 0.1M
2022-03-03 4.97 4.97 4.97 4.97 0.2M
2022-03-02 5.23 5.23 5.23 5.23 0.1M
2022-02-28 5.50 5.50 5.50 5.50 0.2M
2022-02-25 5.78 5.78 5.78 5.78 0.4M
2022-02-24 6.71 6.71 6.08 6.08 7.8M
2022-02-23 6.40 6.40 6.40 6.40 12.8M
2022-02-22 6.10 6.10 6.10 6.10 14.7M
2022-02-21 5.81 5.81 5.81 5.81 16.3M
2022-02-18 5.53 5.53 5.53 5.53 13.6M
2022-02-17 5.27 5.27 5.27 5.27 15.3M
2022-02-16 5.02 5.02 5.02 5.02 13.0M
2022-02-15 4.79 4.79 4.79 4.79 12.3M
2022-02-14 4.56 4.56 4.56 4.56 11.7M
2022-02-11 4.35 4.35 4.35 4.35 11.0M
2022-02-10 4.14 4.14 4.14 4.14 10.8M
2022-02-09 3.95 3.95 3.95 3.95 14.3M
2022-02-08 3.76 3.76 3.76 3.76 10.6M
2022-02-07 3.59 3.59 3.59 3.59 9.9M
2022-02-04 3.42 3.42 3.42 3.42 13.7M
2022-02-03 3.26 3.26 3.26 3.26 13.1M
2022-02-02 3.10 3.10 3.10 3.10 11.8M
2022-02-01 2.96 2.96 2.96 2.96 12.1M
2022-01-31 2.82 2.82 2.82 2.82 11.2M
2022-01-28 2.68 2.68 2.68 2.68 11.5M
2022-01-27 2.56 2.56 2.56 2.56 9.4M
2022-01-25 2.43 2.44 2.43 2.44 6.0M
2022-01-24 2.32 2.32 2.32 2.32 7.5M
2022-01-21 2.21 2.21 2.21 2.21 24.4M
2022-01-20 2.11 2.11 2.11 2.11 16.8M
2022-01-19 1.82 2.01 1.82 2.01 5.0M
2022-01-18 1.93 1.93 1.84 1.91 10.7M
2022-01-17 1.84 1.84 1.70 1.84 18.5M
2022-01-14 1.75 1.75 1.67 1.75 5.6M
2022-01-13 1.67 1.67 1.51 1.67 2.1M
2022-01-12 1.59 1.59 1.44 1.59 16.0M
2022-01-11 1.52 1.52 1.37 1.52 7.2M
2022-01-10 1.44 1.44 1.44 1.44 0.6M
2022-01-07 1.38 1.38 1.38 1.38 0.0M
2022-01-06 1.31 1.31 1.31 1.31 2.0M
2022-01-05 1.25 1.25 1.25 1.25 0.0M
2022-01-04 1.19 1.19 1.19 1.19 26.6M
2022-01-03 1.13 1.13 1.13 1.13 0.4M