Artson Limited (BOM:522134)
India · Delayed Price · Currency is INR 156.40
+0.40 (0.26%)
At close: Oct 1, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 154.40 | 159.95 | 151.90 | 156.40 | 156.40 | 0.26% | 4,973 |
| Sep 30, 2026 | 155.00 | 161.70 | 155.00 | 156.00 | 156.00 | -0.29% | 2,473 |
| Sep 29, 2026 | 148.00 | 158.95 | 148.00 | 156.45 | 156.45 | 1.86% | 12,719 |
| Sep 28, 2026 | 161.65 | 164.25 | 153.60 | 153.60 | 153.60 | -4.98% | 16,845 |
| Sep 25, 2026 | 163.55 | 165.00 | 160.85 | 161.65 | 161.65 | -0.83% | 11,157 |
| Sep 24, 2026 | 168.25 | 169.80 | 161.30 | 163.00 | 163.00 | -2.72% | 15,575 |
| Sep 23, 2026 | 160.00 | 170.10 | 160.00 | 167.55 | 167.55 | 3.43% | 12,855 |
| Sep 22, 2026 | 163.00 | 164.95 | 159.00 | 162.00 | 162.00 | 0.59% | 10,439 |
| Sep 21, 2026 | 165.40 | 169.95 | 159.55 | 161.05 | 161.05 | -3.88% | 18,894 |
| Sep 18, 2026 | 168.15 | 171.95 | 163.00 | 167.55 | 167.55 | -1.44% | 13,676 |
| Sep 17, 2026 | 174.20 | 174.20 | 164.95 | 170.00 | 170.00 | -1.48% | 12,808 |
| Sep 16, 2026 | 174.00 | 183.00 | 169.00 | 172.55 | 172.55 | -2.04% | 7,302 |
| Sep 15, 2026 | 166.00 | 176.25 | 162.60 | 176.15 | 176.15 | 4.91% | 39,655 |
| Sep 11, 2026 | 165.00 | 173.50 | 158.10 | 167.90 | 167.90 | 1.60% | 36,452 |
| Sep 10, 2026 | 165.00 | 166.95 | 163.25 | 165.25 | 165.25 | 1.23% | 4,629 |
| Sep 9, 2026 | 173.95 | 173.95 | 161.30 | 163.25 | 163.25 | -2.94% | 10,764 |
| Sep 8, 2026 | 179.50 | 179.50 | 168.20 | 168.20 | 168.20 | -5.00% | 12,948 |
| Sep 7, 2026 | 177.35 | 177.65 | 172.00 | 177.05 | 177.05 | 4.64% | 45,232 |
| Sep 4, 2026 | 161.15 | 169.20 | 156.50 | 169.20 | 169.20 | 5.00% | 22,202 |
| Sep 3, 2026 | 160.45 | 161.15 | 154.50 | 161.15 | 161.15 | 4.98% | 16,667 |
| Sep 2, 2026 | 153.50 | 153.95 | 151.00 | 153.50 | 153.50 | 4.67% | 10,427 |
| Sep 1, 2026 | 150.00 | 152.60 | 145.95 | 146.65 | 146.65 | -3.36% | 14,594 |
| Aug 31, 2026 | 149.05 | 154.80 | 145.00 | 151.75 | 151.75 | 0.96% | 6,810 |
| Aug 28, 2026 | 151.00 | 156.45 | 150.05 | 150.30 | 150.30 | -0.89% | 2,664 |
| Aug 27, 2026 | 154.00 | 154.45 | 150.30 | 151.65 | 151.65 | -0.23% | 4,456 |
| Aug 26, 2026 | 152.20 | 157.75 | 151.00 | 152.00 | 152.00 | -0.65% | 6,622 |
| Aug 25, 2026 | 153.00 | 154.80 | 150.10 | 153.00 | 153.00 | 0.16% | 2,397 |
| Aug 24, 2026 | 156.45 | 156.45 | 150.00 | 152.75 | 152.75 | -2.36% | 7,404 |
| Aug 21, 2026 | 155.40 | 159.35 | 151.10 | 156.45 | 156.45 | 1.00% | 8,403 |
| Aug 20, 2026 | 154.10 | 162.00 | 153.30 | 154.90 | 154.90 | -2.21% | 4,014 |
| Aug 19, 2026 | 157.50 | 160.00 | 153.20 | 158.40 | 158.40 | 1.57% | 7,476 |
| Aug 18, 2026 | 156.00 | 160.00 | 150.00 | 155.95 | 155.95 | -0.64% | 8,600 |
| Aug 17, 2026 | 160.00 | 160.00 | 154.30 | 156.95 | 156.95 | -3.06% | 15,736 |
| Aug 14, 2026 | 157.85 | 165.70 | 155.25 | 161.90 | 161.90 | 2.57% | 17,266 |
| Aug 13, 2026 | 160.00 | 163.00 | 156.40 | 157.85 | 157.85 | -2.02% | 8,045 |
| Aug 12, 2026 | 167.00 | 167.00 | 157.30 | 161.10 | 161.10 | -0.22% | 28,440 |
| Aug 11, 2026 | 161.40 | 161.45 | 161.40 | 161.45 | 161.45 | 4.97% | 9,338 |
| Aug 10, 2026 | 153.75 | 153.80 | 153.75 | 153.80 | 153.80 | 4.98% | 21,305 |
| Aug 7, 2026 | 142.85 | 146.50 | 142.85 | 146.50 | 146.50 | -1.55% | 143 |
| Aug 6, 2026 | 148.00 | 149.00 | 143.00 | 148.80 | 148.80 | 1.71% | 3,716 |
| Aug 5, 2026 | 150.10 | 153.00 | 145.60 | 146.30 | 146.30 | -2.30% | 6,718 |
| Aug 4, 2026 | 145.95 | 152.50 | 145.95 | 149.75 | 149.75 | 2.60% | 1,859 |
| Aug 3, 2026 | 148.00 | 151.90 | 145.00 | 145.95 | 145.95 | -4.01% | 4,296 |
| 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 |