Artificial Electronics Intelligent Material Limited (BOM:526443)
India · Delayed Price · Currency is INR 104.35
-2.70 (-2.52%)
At close: Mar 5, 2026
BOM:526443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 109.55 | 102.00 | 107.20 | 107.20 | 2.73% | 116,892 |
| Mar 5, 2026 | 104.15 | 105.95 | 101.70 | 104.35 | 104.35 | -2.52% | 134,556 |
| Mar 4, 2026 | 107.60 | 109.95 | 107.05 | 107.05 | 107.05 | -4.97% | 51,695 |
| Mar 2, 2026 | 112.70 | 114.70 | 112.65 | 112.65 | 112.65 | -4.98% | 36,215 |
| Feb 27, 2026 | 124.37 | 124.70 | 116.50 | 118.55 | 118.55 | -1.74% | 31,888 |
| Feb 26, 2026 | 116.00 | 121.88 | 110.53 | 120.65 | 120.65 | 3.70% | 67,094 |
| Feb 25, 2026 | 119.87 | 124.90 | 116.21 | 116.34 | 116.34 | -4.89% | 58,602 |
| Feb 24, 2026 | 132.32 | 132.32 | 122.32 | 122.32 | 122.32 | -4.99% | 72,936 |
| Feb 23, 2026 | 139.97 | 139.97 | 127.87 | 128.75 | 128.75 | -4.35% | 69,565 |
| Feb 20, 2026 | 135.60 | 140.75 | 132.70 | 134.60 | 134.60 | -3.08% | 49,400 |
| Feb 19, 2026 | 144.00 | 144.00 | 134.50 | 138.88 | 138.88 | 0.72% | 72,727 |
| Feb 18, 2026 | 131.50 | 137.89 | 131.50 | 137.89 | 137.89 | 5.00% | 209,646 |
| Feb 17, 2026 | 134.00 | 134.90 | 130.56 | 131.33 | 131.33 | -4.44% | 131,452 |
| Feb 16, 2026 | 146.03 | 146.03 | 135.20 | 137.43 | 137.43 | -1.19% | 587,441 |
| Feb 13, 2026 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 5.00% | 87,012 |
| Feb 12, 2026 | 132.40 | 135.69 | 128.05 | 132.46 | 132.46 | 2.50% | 149,030 |
| Feb 11, 2026 | 121.30 | 129.23 | 121.30 | 129.23 | 129.23 | 5.00% | 144,568 |
| Feb 10, 2026 | 136.02 | 136.02 | 123.08 | 123.08 | 123.08 | -4.99% | 257,611 |
| Feb 9, 2026 | 129.55 | 129.55 | 128.97 | 129.55 | 129.55 | 4.99% | 62,754 |
| Feb 6, 2026 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | 4.99% | 25,909 |
| Feb 5, 2026 | 117.52 | 117.52 | 116.75 | 117.52 | 117.52 | 4.99% | 47,399 |
| Feb 4, 2026 | 111.70 | 111.93 | 108.75 | 111.93 | 111.93 | 5.00% | 65,708 |
| Feb 3, 2026 | 106.60 | 106.60 | 104.00 | 106.60 | 106.60 | 4.99% | 65,803 |
| Feb 2, 2026 | 99.70 | 101.53 | 98.00 | 101.53 | 101.53 | 4.99% | 151,728 |
| Feb 1, 2026 | 91.97 | 96.70 | 90.00 | 96.70 | 96.70 | 4.99% | 54,503 |
| Jan 30, 2026 | 92.10 | 94.90 | 92.10 | 92.10 | 92.10 | -4.95% | 120,880 |
| Jan 29, 2026 | 100.00 | 105.00 | 96.90 | 96.90 | 96.90 | -5.00% | 258,276 |
| Jan 28, 2026 | 106.65 | 107.00 | 102.00 | 102.00 | 102.00 | -4.98% | 99,447 |
| Jan 27, 2026 | 108.50 | 112.00 | 107.35 | 107.35 | 107.35 | -5.00% | 60,824 |
| Jan 23, 2026 | 121.30 | 122.90 | 113.00 | 113.00 | 113.00 | -4.96% | 54,524 |
| Jan 22, 2026 | 114.80 | 119.05 | 111.75 | 118.90 | 118.90 | 4.85% | 104,011 |
| Jan 21, 2026 | 105.50 | 113.40 | 102.60 | 113.40 | 113.40 | 5.00% | 102,059 |
| Jan 20, 2026 | 113.65 | 113.65 | 108.00 | 108.00 | 108.00 | -4.97% | 52,953 |
| Jan 19, 2026 | 119.50 | 119.50 | 113.65 | 113.65 | 113.65 | -4.97% | 56,277 |
| Jan 16, 2026 | 122.55 | 124.80 | 117.25 | 119.60 | 119.60 | -2.41% | 27,653 |
| Jan 14, 2026 | 129.00 | 129.00 | 121.15 | 122.55 | 122.55 | -2.78% | 23,587 |
| Jan 13, 2026 | 121.45 | 127.45 | 121.45 | 126.05 | 126.05 | 3.83% | 74,608 |
| Jan 12, 2026 | 126.95 | 129.00 | 119.55 | 121.40 | 121.40 | -3.50% | 52,059 |
| Jan 9, 2026 | 130.10 | 134.80 | 125.40 | 125.80 | 125.80 | -4.66% | 57,929 |
| Jan 8, 2026 | 139.50 | 139.50 | 131.00 | 131.95 | 131.95 | -3.33% | 21,891 |
| Jan 7, 2026 | 141.80 | 141.80 | 135.10 | 136.50 | 136.50 | -1.23% | 15,978 |
| Jan 6, 2026 | 140.40 | 140.40 | 135.00 | 138.20 | 138.20 | 3.33% | 76,316 |
| Jan 5, 2026 | 135.90 | 136.00 | 132.05 | 133.75 | 133.75 | 0.72% | 19,722 |
| Jan 2, 2026 | 133.00 | 134.00 | 129.35 | 132.80 | 132.80 | 0.38% | 21,467 |
| Jan 1, 2026 | 135.90 | 135.90 | 130.20 | 132.30 | 132.30 | -1.12% | 12,228 |
| Dec 31, 2025 | 131.95 | 134.75 | 131.00 | 133.80 | 133.80 | 1.36% | 12,530 |
| Dec 30, 2025 | 132.95 | 136.50 | 128.40 | 132.00 | 132.00 | -0.15% | 12,946 |
| Dec 29, 2025 | 138.00 | 139.75 | 129.40 | 132.20 | 132.20 | -2.29% | 30,745 |
| Dec 26, 2025 | 136.45 | 136.45 | 133.30 | 135.30 | 135.30 | -0.04% | 24,549 |
| Dec 24, 2025 | 137.50 | 140.90 | 133.80 | 135.35 | 135.35 | -1.53% | 29,865 |