Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 160.25
+1.05 (0.66%)
At close: Jun 1, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 153.40 | 167.40 | 153.40 | 160.25 | 160.25 | 0.66% | 8,475 |
| May 29, 2026 | 172.45 | 172.45 | 158.50 | 159.20 | 159.20 | -5.38% | 11,676 |
| May 27, 2026 | 160.30 | 175.80 | 160.30 | 168.25 | 168.25 | 0.69% | 21,762 |
| May 26, 2026 | 170.00 | 170.00 | 162.00 | 167.10 | 167.10 | -0.71% | 12,940 |
| May 25, 2026 | 160.00 | 172.80 | 158.00 | 168.30 | 168.30 | 3.86% | 6,304 |
| May 22, 2026 | 157.10 | 168.70 | 157.10 | 162.05 | 162.05 | -2.29% | 3,853 |
| May 21, 2026 | 157.45 | 168.80 | 150.00 | 165.85 | 165.85 | 6.86% | 11,416 |
| May 20, 2026 | 156.05 | 160.35 | 151.25 | 155.20 | 155.20 | -0.54% | 4,264 |
| May 19, 2026 | 158.80 | 163.95 | 154.50 | 156.05 | 156.05 | 0.48% | 9,287 |
| May 18, 2026 | 160.05 | 161.05 | 151.25 | 155.30 | 155.30 | -1.02% | 3,303 |
| May 15, 2026 | 152.15 | 161.80 | 152.15 | 156.90 | 156.90 | 0.29% | 7,254 |
| May 14, 2026 | 165.00 | 165.00 | 155.00 | 156.45 | 156.45 | -2.71% | 5,767 |
| May 13, 2026 | 165.60 | 169.00 | 155.10 | 160.80 | 160.80 | -2.87% | 46,864 |
| May 12, 2026 | 172.95 | 179.00 | 163.00 | 165.55 | 165.55 | -4.25% | 21,917 |
| May 11, 2026 | 163.50 | 177.00 | 163.00 | 172.90 | 172.90 | 6.66% | 45,554 |
| May 8, 2026 | 163.75 | 164.95 | 159.00 | 162.10 | 162.10 | 2.21% | 19,768 |
| May 7, 2026 | 147.65 | 158.60 | 147.65 | 158.60 | 158.60 | 9.99% | 62,062 |
| May 6, 2026 | 143.00 | 145.90 | 137.00 | 144.20 | 144.20 | 1.23% | 49,903 |
| May 5, 2026 | 140.05 | 146.95 | 140.05 | 142.45 | 142.45 | -0.94% | 26,426 |
| May 4, 2026 | 147.20 | 150.00 | 143.30 | 143.80 | 143.80 | -1.84% | 22,012 |
| Apr 30, 2026 | 157.80 | 158.00 | 139.25 | 146.50 | 146.50 | -5.30% | 59,948 |
| Apr 29, 2026 | 155.00 | 156.50 | 152.35 | 154.70 | 154.70 | -2.89% | 10,517 |
| Apr 28, 2026 | 155.25 | 170.00 | 147.50 | 159.30 | 159.30 | 2.77% | 30,091 |
| Apr 27, 2026 | 160.00 | 164.80 | 154.70 | 155.00 | 155.00 | 0.03% | 7,445 |
| Apr 24, 2026 | 160.50 | 165.60 | 151.15 | 154.95 | 154.95 | -3.46% | 4,896 |
| Apr 23, 2026 | 157.00 | 164.05 | 157.00 | 160.50 | 160.50 | -3.28% | 2,144 |
| Apr 22, 2026 | 164.95 | 166.80 | 157.00 | 165.95 | 165.95 | 3.65% | 5,992 |
| Apr 21, 2026 | 168.55 | 173.70 | 158.35 | 160.10 | 160.10 | -3.38% | 4,814 |
| Apr 20, 2026 | 170.75 | 171.00 | 161.10 | 165.70 | 165.70 | -1.02% | 7,695 |
| Apr 17, 2026 | 164.95 | 170.50 | 160.00 | 167.40 | 167.40 | 5.22% | 7,073 |
| Apr 16, 2026 | 161.00 | 167.00 | 156.50 | 159.10 | 159.10 | 1.76% | 17,812 |
| Apr 15, 2026 | 150.00 | 161.65 | 147.10 | 156.35 | 156.35 | 6.00% | 21,160 |
| Apr 13, 2026 | 149.65 | 151.10 | 142.70 | 147.50 | 147.50 | -2.38% | 7,885 |
| Apr 10, 2026 | 146.95 | 152.00 | 143.00 | 151.10 | 151.10 | 5.44% | 11,322 |
| Apr 9, 2026 | 138.20 | 158.00 | 138.20 | 143.30 | 143.30 | -3.50% | 12,815 |
| Apr 8, 2026 | 145.00 | 154.00 | 144.00 | 148.50 | 148.50 | 3.63% | 8,456 |
| Apr 7, 2026 | 143.05 | 144.00 | 141.10 | 143.30 | 143.30 | 0.17% | 1,074 |
| Apr 6, 2026 | 143.00 | 144.90 | 137.00 | 143.05 | 143.05 | 0.14% | 5,674 |
| Apr 2, 2026 | 145.00 | 145.00 | 137.00 | 142.85 | 142.85 | 2.00% | 12,811 |
| Apr 1, 2026 | 145.00 | 149.50 | 138.10 | 140.05 | 140.05 | -2.23% | 19,159 |
| Mar 30, 2026 | 131.50 | 144.65 | 131.50 | 143.25 | 143.25 | 3.96% | 15,731 |
| Mar 27, 2026 | 138.05 | 151.00 | 137.20 | 137.80 | 137.80 | -4.57% | 50,178 |
| Mar 25, 2026 | 154.45 | 157.65 | 143.35 | 144.40 | 144.40 | -3.83% | 37,361 |
| Mar 24, 2026 | 141.85 | 150.15 | 135.85 | 150.15 | 150.15 | 5.00% | 52,246 |
| Mar 23, 2026 | 154.85 | 154.85 | 141.85 | 143.00 | 143.00 | -4.22% | 5,643 |
| Mar 20, 2026 | 148.70 | 149.35 | 143.50 | 149.30 | 149.30 | 4.96% | 5,198 |
| Mar 19, 2026 | 139.45 | 144.80 | 138.00 | 142.25 | 142.25 | 1.50% | 1,111 |
| Mar 18, 2026 | 134.00 | 141.25 | 134.00 | 140.15 | 140.15 | 4.16% | 9,192 |
| Mar 17, 2026 | 134.00 | 134.90 | 130.05 | 134.55 | 134.55 | 4.14% | 2,349 |
| Mar 16, 2026 | 135.00 | 136.00 | 127.85 | 129.20 | 129.20 | -3.98% | 13,255 |