Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 140.70
+6.70 (5.00%)
At close: Mar 5, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.95 | 140.70 | 139.95 | 140.70 | 140.70 | 5.00% | 4,382 |
| Mar 4, 2026 | 135.25 | 139.95 | 133.20 | 134.00 | 134.00 | -4.42% | 10,020 |
| Mar 2, 2026 | 141.00 | 145.80 | 139.90 | 140.20 | 140.20 | -4.79% | 11,594 |
| Feb 27, 2026 | 150.00 | 150.00 | 143.00 | 147.25 | 147.25 | -0.51% | 3,578 |
| Feb 26, 2026 | 144.00 | 151.20 | 144.00 | 148.00 | 148.00 | 2.78% | 12,645 |
| Feb 25, 2026 | 144.10 | 148.75 | 140.05 | 144.00 | 144.00 | -1.50% | 6,097 |
| Feb 24, 2026 | 154.95 | 154.95 | 143.00 | 146.20 | 146.20 | -2.63% | 5,332 |
| Feb 23, 2026 | 150.15 | 150.15 | 146.65 | 150.15 | 150.15 | 5.00% | 18,220 |
| Feb 20, 2026 | 139.40 | 143.00 | 139.40 | 143.00 | 143.00 | 4.99% | 14,009 |
| Feb 19, 2026 | 138.20 | 139.90 | 135.10 | 136.20 | 136.20 | -0.04% | 1,891 |
| Feb 18, 2026 | 135.25 | 139.90 | 134.50 | 136.25 | 136.25 | -0.47% | 2,545 |
| Feb 17, 2026 | 138.05 | 139.35 | 136.10 | 136.90 | 136.90 | -0.04% | 8,456 |
| Feb 16, 2026 | 135.55 | 140.00 | 135.55 | 136.95 | 136.95 | -1.15% | 3,453 |
| Feb 13, 2026 | 143.95 | 143.95 | 134.50 | 138.55 | 138.55 | -1.18% | 4,631 |
| Feb 12, 2026 | 141.70 | 141.95 | 139.50 | 140.20 | 140.20 | 1.23% | 1,959 |
| Feb 11, 2026 | 140.00 | 145.00 | 138.20 | 138.50 | 138.50 | -4.09% | 7,244 |
| Feb 10, 2026 | 143.30 | 145.00 | 140.15 | 144.40 | 144.40 | 1.58% | 5,328 |
| Feb 9, 2026 | 143.60 | 147.30 | 140.55 | 142.15 | 142.15 | 1.03% | 3,240 |
| Feb 6, 2026 | 137.55 | 143.45 | 137.50 | 140.70 | 140.70 | 2.96% | 4,140 |
| Feb 5, 2026 | 138.75 | 144.70 | 132.20 | 136.65 | 136.65 | -1.51% | 7,715 |
| Feb 4, 2026 | 142.00 | 144.00 | 134.35 | 138.75 | 138.75 | -1.87% | 45,193 |
| Feb 3, 2026 | 144.80 | 144.90 | 140.10 | 141.40 | 141.40 | 2.46% | 4,989 |
| Feb 2, 2026 | 146.95 | 149.95 | 136.55 | 138.00 | 138.00 | -3.83% | 2,734 |
| Feb 1, 2026 | 152.60 | 154.50 | 142.20 | 143.50 | 143.50 | -4.11% | 3,418 |
| Jan 30, 2026 | 143.10 | 150.00 | 141.75 | 149.65 | 149.65 | 0.37% | 2,796 |
| Jan 29, 2026 | 145.00 | 152.00 | 145.00 | 149.10 | 149.10 | 2.83% | 4,093 |
| Jan 28, 2026 | 144.40 | 145.05 | 141.40 | 145.00 | 145.00 | 4.96% | 5,974 |
| Jan 27, 2026 | 142.00 | 148.85 | 135.00 | 138.15 | 138.15 | -2.71% | 11,176 |
| Jan 23, 2026 | 137.45 | 143.90 | 133.00 | 142.00 | 142.00 | 3.61% | 34,776 |
| Jan 22, 2026 | 139.05 | 144.00 | 133.00 | 137.05 | 137.05 | -0.98% | 3,964 |
| Jan 21, 2026 | 128.00 | 138.40 | 125.30 | 138.40 | 138.40 | 4.97% | 15,336 |
| Jan 20, 2026 | 139.00 | 143.45 | 131.70 | 131.85 | 131.85 | -4.87% | 6,618 |
| Jan 19, 2026 | 142.10 | 144.95 | 137.75 | 138.60 | 138.60 | -4.38% | 10,849 |
| Jan 16, 2026 | 141.05 | 147.95 | 141.05 | 144.95 | 144.95 | 0.80% | 8,762 |
| Jan 14, 2026 | 146.00 | 147.00 | 136.50 | 143.80 | 143.80 | 2.71% | 24,242 |
| Jan 13, 2026 | 140.00 | 140.00 | 133.20 | 140.00 | 140.00 | 4.99% | 24,635 |
| Jan 12, 2026 | 133.35 | 133.35 | 130.00 | 133.35 | 133.35 | 5.00% | 8,567 |
| Jan 9, 2026 | 126.05 | 135.00 | 126.00 | 127.00 | 127.00 | -3.82% | 6,564 |
| Jan 8, 2026 | 131.30 | 137.95 | 131.30 | 132.05 | 132.05 | -4.31% | 6,929 |
| Jan 7, 2026 | 136.50 | 138.90 | 136.50 | 138.00 | 138.00 | -3.66% | 3,076 |
| Jan 6, 2026 | 154.40 | 154.40 | 140.55 | 143.25 | 143.25 | -2.58% | 1,219 |
| Jan 5, 2026 | 133.05 | 147.05 | 133.05 | 147.05 | 147.05 | 5.00% | 23,199 |
| Jan 2, 2026 | 140.10 | 146.95 | 140.05 | 140.05 | 140.05 | -4.99% | 3,687 |
| Jan 1, 2026 | 141.95 | 147.40 | 136.10 | 147.40 | 147.40 | 3.84% | 746 |
| Dec 31, 2025 | 135.00 | 142.00 | 130.60 | 141.95 | 141.95 | 4.41% | 701 |
| Dec 30, 2025 | 140.50 | 140.50 | 135.35 | 135.95 | 135.95 | -4.56% | 11,833 |
| Dec 29, 2025 | 143.00 | 147.00 | 142.45 | 142.45 | 142.45 | -4.97% | 14,881 |
| Dec 26, 2025 | 148.00 | 155.00 | 145.00 | 149.90 | 149.90 | -0.27% | 3,164 |
| Dec 24, 2025 | 151.00 | 157.50 | 150.10 | 150.30 | 150.30 | -4.57% | 1,748 |
| Dec 23, 2025 | 142.50 | 157.50 | 142.50 | 157.50 | 157.50 | 5.00% | 909 |