Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 137.05
-1.35 (-0.98%)
At close: Jan 22, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 136.05 | 150.00 | 136.05 | 150.00 | 150.00 | 4.97% | 1,579 |
| Dec 19, 2025 | 150.00 | 150.00 | 142.60 | 142.90 | 142.90 | -4.32% | 2,191 |
| Dec 18, 2025 | 141.00 | 154.50 | 141.00 | 149.35 | 149.35 | 0.64% | 3,679 |
| Dec 17, 2025 | 150.30 | 156.95 | 148.10 | 148.40 | 148.40 | -4.63% | 6,759 |
| Dec 16, 2025 | 163.60 | 163.60 | 155.25 | 155.60 | 155.60 | -3.95% | 880 |
| Dec 15, 2025 | 153.00 | 163.60 | 153.00 | 162.00 | 162.00 | 3.95% | 6,162 |
| Dec 12, 2025 | 154.05 | 158.00 | 152.30 | 155.85 | 155.85 | -0.29% | 2,525 |
| Dec 11, 2025 | 157.10 | 160.60 | 153.60 | 156.30 | 156.30 | -2.50% | 2,406 |
| Dec 10, 2025 | 168.00 | 168.00 | 160.30 | 160.30 | 160.30 | -4.98% | 2,679 |
| Dec 8, 2025 | 166.50 | 180.00 | 166.50 | 168.70 | 168.70 | -3.71% | 10,245 |
| Dec 1, 2025 | 168.00 | 175.20 | 168.00 | 175.20 | 175.20 | 4.97% | 12,360 |
| Nov 24, 2025 | 160.40 | 166.90 | 160.05 | 166.90 | 166.90 | -0.42% | 1,171 |
| Nov 17, 2025 | 165.75 | 178.65 | 162.10 | 167.60 | 167.60 | -1.64% | 4,867 |
| Nov 10, 2025 | 156.50 | 171.55 | 156.50 | 170.40 | 170.40 | 4.28% | 5,410 |
| Nov 3, 2025 | 167.00 | 168.00 | 160.10 | 163.40 | 163.40 | -3.03% | 3,620 |
| Oct 27, 2025 | 177.15 | 177.20 | 168.40 | 168.50 | 168.50 | -4.91% | 4,009 |
| Oct 20, 2025 | 177.30 | 179.00 | 177.20 | 177.20 | 177.20 | -4.99% | 2,724 |
| Oct 13, 2025 | 186.50 | 186.55 | 186.50 | 186.50 | 186.50 | -4.99% | 1,148 |
| Oct 6, 2025 | 195.75 | 205.35 | 195.75 | 196.30 | 196.30 | -4.73% | 80,636 |
| Sep 29, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -4.98% | 1,568 |
| Sep 23, 2025 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 4.99% | 15,133 |
| Sep 22, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | 4.98% | 48,442 |
| Sep 19, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 4.99% | 16,627 |
| Sep 18, 2025 | 187.40 | 187.40 | 185.00 | 187.40 | 187.40 | 4.99% | 98,080 |
| Sep 17, 2025 | 178.20 | 178.50 | 170.00 | 178.50 | 178.50 | 5.00% | 25,992 |
| Sep 16, 2025 | 168.05 | 171.55 | 168.00 | 170.00 | 170.00 | -0.50% | 11,562 |
| Sep 15, 2025 | 170.00 | 172.00 | 168.00 | 170.85 | 170.85 | -0.41% | 9,516 |
| Sep 12, 2025 | 168.05 | 171.90 | 168.05 | 171.55 | 171.55 | -0.26% | 1,905 |