Artificial Electronics Intelligent Material Limited (BOM:526443)
India · Delayed Price · Currency is INR 78.86
-2.85 (-3.49%)
At close: Sep 11, 2026
BOM:526443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 81.55 | 82.80 | 78.00 | 78.86 | 78.86 | -3.49% | 41,699 |
| Sep 10, 2026 | 84.35 | 84.85 | 80.00 | 81.71 | 81.71 | -1.93% | 39,163 |
| Sep 9, 2026 | 84.65 | 84.65 | 83.15 | 83.32 | 83.32 | -1.57% | 16,131 |
| Sep 8, 2026 | 83.53 | 88.80 | 82.90 | 84.65 | 84.65 | 1.34% | 66,378 |
| Sep 7, 2026 | 84.50 | 85.75 | 82.00 | 83.53 | 83.53 | -0.87% | 23,419 |
| Sep 4, 2026 | 85.00 | 85.00 | 83.11 | 84.26 | 84.26 | 0.50% | 17,607 |
| Sep 3, 2026 | 84.45 | 84.45 | 82.00 | 83.84 | 83.84 | 0.78% | 20,159 |
| Sep 2, 2026 | 83.55 | 84.50 | 81.20 | 83.19 | 83.19 | -0.38% | 20,934 |
| Sep 1, 2026 | 84.50 | 86.00 | 83.05 | 83.51 | 83.51 | -1.21% | 33,359 |
| Aug 31, 2026 | 87.00 | 88.50 | 83.50 | 84.53 | 84.53 | -3.00% | 31,044 |
| Aug 28, 2026 | 84.95 | 89.63 | 83.05 | 87.14 | 87.14 | 2.87% | 31,269 |
| Aug 27, 2026 | 86.00 | 86.90 | 84.00 | 84.71 | 84.71 | -1.53% | 22,210 |
| Aug 26, 2026 | 85.06 | 88.00 | 85.06 | 86.03 | 86.03 | 1.07% | 22,948 |
| Aug 25, 2026 | 86.00 | 88.00 | 85.00 | 85.12 | 85.12 | -1.83% | 34,094 |
| Aug 24, 2026 | 89.00 | 90.00 | 85.00 | 86.71 | 86.71 | -1.23% | 88,591 |
| Aug 21, 2026 | 89.50 | 90.00 | 86.20 | 87.79 | 87.79 | -0.65% | 22,081 |
| Aug 20, 2026 | 90.00 | 91.00 | 85.50 | 88.36 | 88.36 | -1.11% | 81,270 |
| Aug 19, 2026 | 93.00 | 93.49 | 88.70 | 89.35 | 89.35 | -2.48% | 55,910 |
| Aug 18, 2026 | 88.00 | 92.85 | 87.75 | 91.62 | 91.62 | 5.26% | 66,728 |
| Aug 17, 2026 | 91.03 | 94.00 | 85.00 | 87.04 | 87.04 | -4.38% | 90,298 |
| Aug 14, 2026 | 95.00 | 95.50 | 90.00 | 91.03 | 91.03 | -1.93% | 57,015 |
| Aug 13, 2026 | 90.50 | 94.50 | 86.10 | 92.82 | 92.82 | 1.39% | 52,888 |
| Aug 12, 2026 | 93.90 | 93.90 | 90.10 | 91.55 | 91.55 | -0.93% | 36,346 |
| Aug 11, 2026 | 95.00 | 95.00 | 92.00 | 92.41 | 92.41 | -3.33% | 35,020 |
| Aug 10, 2026 | 103.00 | 104.00 | 94.50 | 95.59 | 95.59 | -2.03% | 132,363 |
| Aug 7, 2026 | 89.50 | 97.57 | 89.50 | 97.57 | 97.57 | 10.00% | 148,181 |
| Aug 6, 2026 | 85.25 | 89.00 | 85.25 | 88.70 | 88.70 | 1.73% | 25,984 |
| Aug 5, 2026 | 86.00 | 87.50 | 83.40 | 87.19 | 87.19 | 1.93% | 41,715 |
| Aug 4, 2026 | 90.00 | 91.90 | 84.70 | 85.54 | 85.54 | -3.54% | 93,076 |
| Aug 3, 2026 | 89.00 | 90.90 | 88.00 | 88.68 | 88.68 | 1.23% | 32,230 |
| Jul 31, 2026 | 85.95 | 89.95 | 85.75 | 87.60 | 87.60 | 1.21% | 32,074 |
| Jul 30, 2026 | 88.25 | 89.95 | 85.25 | 86.55 | 86.55 | -1.93% | 29,050 |
| Jul 29, 2026 | 87.50 | 89.60 | 86.25 | 88.25 | 88.25 | 0.74% | 22,800 |
| Jul 28, 2026 | 92.75 | 92.75 | 86.55 | 87.60 | 87.60 | -3.84% | 58,065 |
| Jul 27, 2026 | 91.05 | 95.00 | 90.30 | 91.10 | 91.10 | 0.16% | 27,656 |
| Jul 24, 2026 | 94.00 | 94.00 | 90.50 | 90.95 | 90.95 | -1.20% | 18,191 |
| Jul 23, 2026 | 92.10 | 94.40 | 90.65 | 92.05 | 92.05 | -0.05% | 26,424 |
| Jul 22, 2026 | 95.00 | 95.00 | 92.00 | 92.10 | 92.10 | -1.39% | 23,153 |
| Jul 21, 2026 | 95.00 | 95.00 | 92.30 | 93.40 | 93.40 | 0.86% | 5,538 |
| Jul 20, 2026 | 93.00 | 94.50 | 92.00 | 92.60 | 92.60 | -1.91% | 17,585 |
| Jul 17, 2026 | 96.75 | 96.75 | 93.15 | 94.40 | 94.40 | -0.47% | 21,526 |
| Jul 16, 2026 | 93.35 | 95.00 | 93.00 | 94.85 | 94.85 | 1.83% | 10,048 |
| Jul 15, 2026 | 95.45 | 95.50 | 92.50 | 93.15 | 93.15 | -1.69% | 24,902 |
| Jul 14, 2026 | 95.35 | 95.35 | 93.20 | 94.75 | 94.75 | 0.37% | 16,719 |
| Jul 13, 2026 | 93.95 | 96.00 | 92.55 | 94.40 | 94.40 | 0.48% | 28,261 |
| Jul 10, 2026 | 94.50 | 94.80 | 92.15 | 93.95 | 93.95 | 1.90% | 31,419 |
| Jul 9, 2026 | 94.80 | 96.00 | 90.60 | 92.20 | 92.20 | -0.43% | 37,200 |
| Jul 8, 2026 | 97.90 | 97.90 | 92.00 | 92.60 | 92.60 | -4.34% | 62,452 |
| Jul 7, 2026 | 98.35 | 98.35 | 95.00 | 96.80 | 96.80 | -0.46% | 28,219 |
| Jul 6, 2026 | 97.00 | 98.85 | 96.50 | 97.25 | 97.25 | - | 44,734 |