Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 152.05
+0.40 (0.26%)
At close: Jul 31, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 157.00 | 158.50 | 152.00 | 152.05 | 152.05 | 0.26% | 1,822 |
| Jul 30, 2026 | 142.50 | 152.90 | 142.50 | 151.65 | 151.65 | 2.33% | 2,765 |
| Jul 29, 2026 | 146.00 | 149.05 | 144.00 | 148.20 | 148.20 | 0.82% | 3,333 |
| Jul 28, 2026 | 141.55 | 151.50 | 141.55 | 147.00 | 147.00 | 0.68% | 4,622 |
| Jul 27, 2026 | 142.55 | 148.50 | 142.55 | 146.00 | 146.00 | -2.11% | 1,971 |
| Jul 24, 2026 | 150.00 | 152.00 | 145.05 | 149.15 | 149.15 | -0.57% | 4,249 |
| Jul 23, 2026 | 147.60 | 153.90 | 147.60 | 150.00 | 150.00 | -1.96% | 2,481 |
| Jul 22, 2026 | 153.20 | 153.25 | 151.50 | 153.00 | 153.00 | -2.49% | 1,960 |
| Jul 21, 2026 | 151.00 | 157.00 | 151.00 | 156.90 | 156.90 | 1.78% | 1,857 |
| Jul 20, 2026 | 154.00 | 158.00 | 149.60 | 154.15 | 154.15 | -2.10% | 6,323 |
| Jul 17, 2026 | 158.85 | 160.00 | 151.00 | 157.45 | 157.45 | -0.88% | 2,844 |
| Jul 16, 2026 | 152.60 | 160.00 | 152.60 | 158.85 | 158.85 | -1.09% | 10,015 |
| Jul 15, 2026 | 169.00 | 169.00 | 160.60 | 160.60 | 160.60 | -4.97% | 2,265 |
| Jul 14, 2026 | 161.00 | 169.00 | 159.00 | 169.00 | 169.00 | 2.30% | 795 |
| Jul 13, 2026 | 157.35 | 166.00 | 155.10 | 165.20 | 165.20 | 4.49% | 3,141 |
| Jul 10, 2026 | 159.00 | 162.90 | 152.55 | 158.10 | 158.10 | 1.31% | 1,654 |
| Jul 9, 2026 | 158.10 | 159.30 | 153.00 | 156.05 | 156.05 | -1.11% | 2,896 |
| Jul 8, 2026 | 164.90 | 166.00 | 156.70 | 157.80 | 157.80 | -4.22% | 4,712 |
| Jul 7, 2026 | 165.00 | 166.00 | 163.00 | 164.75 | 164.75 | -0.75% | 5,195 |
| Jul 6, 2026 | 167.20 | 170.00 | 163.10 | 166.00 | 166.00 | -3.29% | 3,094 |
| Jul 3, 2026 | 167.00 | 172.70 | 164.15 | 171.65 | 171.65 | 3.59% | 9,159 |
| Jul 2, 2026 | 160.50 | 169.55 | 160.50 | 165.70 | 165.70 | 0.45% | 4,961 |
| Jul 1, 2026 | 168.20 | 169.00 | 163.15 | 164.95 | 164.95 | -3.93% | 10,384 |
| Jun 30, 2026 | 166.60 | 175.00 | 165.10 | 171.70 | 171.70 | 2.14% | 9,446 |
| Jun 29, 2026 | 167.50 | 179.90 | 167.00 | 168.10 | 168.10 | -2.35% | 27,283 |
| Jun 25, 2026 | 172.15 | 177.50 | 172.15 | 172.15 | 172.15 | -4.99% | 76,374 |
| Jun 24, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -4.98% | 3,940 |
| Jun 23, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -4.98% | 2,512 |
| Jun 22, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -4.99% | 17,369 |
| Jun 19, 2026 | 194.00 | 227.50 | 194.00 | 211.25 | 211.25 | 9.54% | 274,883 |
| Jun 18, 2026 | 166.65 | 197.00 | 166.20 | 192.85 | 192.85 | 15.72% | 162,075 |
| Jun 17, 2026 | 169.70 | 172.85 | 147.00 | 166.65 | 166.65 | -0.18% | 40,715 |
| Jun 16, 2026 | 167.95 | 172.75 | 165.00 | 166.95 | 166.95 | 1.34% | 7,307 |
| Jun 15, 2026 | 172.85 | 184.80 | 161.95 | 164.75 | 164.75 | 0.58% | 28,652 |
| Jun 12, 2026 | 163.65 | 170.00 | 157.25 | 163.80 | 163.80 | 4.46% | 18,563 |
| Jun 11, 2026 | 163.00 | 165.85 | 155.00 | 156.80 | 156.80 | -5.00% | 7,871 |
| Jun 10, 2026 | 159.45 | 167.80 | 157.90 | 165.05 | 165.05 | 6.42% | 28,845 |
| Jun 9, 2026 | 158.05 | 159.50 | 154.00 | 155.10 | 155.10 | - | 34,067 |
| Jun 8, 2026 | 151.60 | 161.95 | 151.60 | 155.10 | 155.10 | -1.40% | 4,520 |
| Jun 5, 2026 | 160.00 | 160.00 | 153.00 | 157.30 | 157.30 | 1.35% | 8,004 |
| Jun 4, 2026 | 155.65 | 159.95 | 154.00 | 155.20 | 155.20 | 0.16% | 21,551 |
| Jun 3, 2026 | 160.15 | 163.65 | 148.00 | 154.95 | 154.95 | -0.64% | 24,412 |
| Jun 2, 2026 | 166.45 | 166.45 | 151.10 | 155.95 | 155.95 | -2.68% | 4,722 |
| 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 |