Artificial Electronics Intelligent Material Limited (BOM:526443)
India · Delayed Price · Currency is INR 120.10
-5.65 (-4.49%)
At close: May 11, 2026
BOM:526443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 126.00 | 126.05 | 119.00 | 120.10 | 120.10 | -4.49% | 58,152 |
| May 8, 2026 | 123.95 | 126.90 | 120.00 | 125.75 | 125.75 | 3.97% | 98,083 |
| May 7, 2026 | 117.10 | 125.50 | 116.00 | 120.95 | 120.95 | 3.29% | 59,387 |
| May 6, 2026 | 112.00 | 118.00 | 111.00 | 117.10 | 117.10 | 4.69% | 43,618 |
| May 5, 2026 | 113.40 | 114.00 | 109.60 | 111.85 | 111.85 | -0.04% | 27,299 |
| May 4, 2026 | 112.00 | 117.85 | 109.00 | 111.90 | 111.90 | 1.31% | 39,651 |
| Apr 30, 2026 | 116.40 | 116.40 | 108.20 | 110.45 | 110.45 | -3.54% | 36,005 |
| Apr 29, 2026 | 117.35 | 119.00 | 114.00 | 114.50 | 114.50 | -2.43% | 32,305 |
| Apr 28, 2026 | 116.95 | 119.35 | 115.75 | 117.35 | 117.35 | 0.34% | 24,294 |
| Apr 27, 2026 | 118.95 | 119.75 | 116.00 | 116.95 | 116.95 | 1.39% | 12,937 |
| Apr 24, 2026 | 119.50 | 119.50 | 111.60 | 115.35 | 115.35 | -1.54% | 21,173 |
| Apr 23, 2026 | 117.35 | 119.80 | 115.65 | 117.15 | 117.15 | -0.17% | 8,234 |
| Apr 22, 2026 | 120.00 | 121.00 | 116.10 | 117.35 | 117.35 | -1.59% | 27,631 |
| Apr 21, 2026 | 124.95 | 124.95 | 117.50 | 119.25 | 119.25 | 0.68% | 35,004 |
| Apr 20, 2026 | 117.10 | 119.85 | 115.50 | 118.45 | 118.45 | 0.04% | 20,196 |
| Apr 17, 2026 | 116.80 | 120.20 | 116.80 | 118.40 | 118.40 | 0.81% | 35,546 |
| Apr 16, 2026 | 122.50 | 122.50 | 116.40 | 117.45 | 117.45 | 1.47% | 30,444 |
| Apr 15, 2026 | 119.85 | 123.05 | 106.55 | 115.75 | 115.75 | -2.20% | 74,060 |
| Apr 13, 2026 | 121.00 | 121.00 | 116.00 | 118.35 | 118.35 | -2.19% | 23,277 |
| Apr 10, 2026 | 122.00 | 124.40 | 119.50 | 121.00 | 121.00 | 1.09% | 36,800 |
| Apr 9, 2026 | 124.40 | 124.40 | 117.35 | 119.70 | 119.70 | -1.68% | 46,841 |
| Apr 8, 2026 | 131.55 | 131.55 | 120.50 | 121.75 | 121.75 | 1.04% | 59,134 |
| Apr 7, 2026 | 122.15 | 123.90 | 117.00 | 120.50 | 120.50 | 1.69% | 34,701 |
| Apr 6, 2026 | 116.45 | 118.50 | 111.00 | 118.50 | 118.50 | 4.96% | 38,889 |
| Apr 2, 2026 | 111.95 | 112.90 | 107.10 | 112.90 | 112.90 | 4.97% | 33,828 |
| Apr 1, 2026 | 107.55 | 107.55 | 106.00 | 107.55 | 107.55 | 4.98% | 10,669 |
| Mar 30, 2026 | 105.00 | 108.00 | 102.35 | 102.45 | 102.45 | -4.87% | 34,029 |
| Mar 27, 2026 | 114.90 | 114.90 | 107.15 | 107.70 | 107.70 | -4.48% | 51,302 |
| Mar 25, 2026 | 113.85 | 116.80 | 112.50 | 112.75 | 112.75 | 1.03% | 36,496 |
| Mar 24, 2026 | 110.80 | 114.50 | 105.75 | 111.60 | 111.60 | 1.27% | 39,452 |
| Mar 23, 2026 | 116.00 | 116.00 | 110.15 | 110.20 | 110.20 | -4.92% | 37,697 |
| Mar 20, 2026 | 115.00 | 117.50 | 114.00 | 115.90 | 115.90 | 1.13% | 22,381 |
| Mar 19, 2026 | 113.95 | 117.05 | 111.00 | 114.60 | 114.60 | 0.88% | 33,604 |
| Mar 18, 2026 | 112.00 | 114.90 | 111.20 | 113.60 | 113.60 | -0.53% | 33,478 |
| Mar 17, 2026 | 114.80 | 115.95 | 110.90 | 114.20 | 114.20 | 3.40% | 42,985 |
| Mar 16, 2026 | 112.60 | 115.00 | 110.10 | 110.45 | 110.45 | -4.66% | 83,333 |
| Mar 13, 2026 | 123.80 | 125.05 | 113.15 | 115.85 | 115.85 | -2.73% | 95,321 |
| Mar 12, 2026 | 112.85 | 119.10 | 108.10 | 119.10 | 119.10 | 4.98% | 70,515 |
| Mar 11, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 5.00% | 23,252 |
| Mar 10, 2026 | 107.00 | 108.05 | 104.25 | 108.05 | 108.05 | 4.95% | 21,159 |
| Mar 9, 2026 | 105.00 | 105.00 | 101.85 | 102.95 | 102.95 | -3.96% | 72,347 |
| 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 |