Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 160.10
-5.60 (-3.38%)
At close: Apr 21, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 137.50 | 140.00 | 133.00 | 134.55 | 134.55 | -1.82% | 9,841 |
| Mar 12, 2026 | 135.15 | 141.90 | 135.15 | 137.05 | 137.05 | -2.73% | 4,130 |
| Mar 11, 2026 | 139.80 | 144.30 | 135.05 | 140.90 | 140.90 | 0.79% | 2,974 |
| Mar 10, 2026 | 131.00 | 143.20 | 131.00 | 139.80 | 139.80 | 2.49% | 2,897 |
| Mar 9, 2026 | 140.10 | 141.85 | 136.25 | 136.40 | 136.40 | -4.88% | 3,335 |
| Mar 6, 2026 | 140.70 | 147.70 | 140.00 | 143.40 | 143.40 | 1.92% | 3,371 |
| 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 |