Artefact Projects Limited (BOM:531297)
India · Delayed Price · Currency is INR 52.80
+0.20 (0.38%)
At close: Oct 1, 2026
Artefact Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.40 | 53.92 | 51.40 | 52.80 | 52.80 | 0.38% | 2,138 |
| Sep 30, 2026 | 54.88 | 54.88 | 52.57 | 52.60 | 52.60 | -1.57% | 8,287 |
| Sep 29, 2026 | 53.20 | 54.99 | 53.00 | 53.44 | 53.44 | 3.95% | 7,611 |
| Sep 28, 2026 | 51.06 | 52.94 | 51.06 | 51.41 | 51.41 | -1.32% | 1,902 |
| Sep 25, 2026 | 51.36 | 53.42 | 51.36 | 52.10 | 52.10 | -2.62% | 1,331 |
| Sep 24, 2026 | 53.34 | 53.50 | 52.84 | 53.50 | 53.50 | 0.11% | 1,652 |
| Sep 23, 2026 | 53.00 | 53.44 | 52.90 | 53.44 | 53.44 | 1.04% | 4,328 |
| Sep 22, 2026 | 51.01 | 53.00 | 51.00 | 52.89 | 52.89 | 4.36% | 6,097 |
| Sep 21, 2026 | 52.08 | 52.08 | 50.68 | 50.68 | 50.68 | -2.22% | 1,436 |
| Sep 18, 2026 | 51.40 | 52.73 | 51.40 | 51.83 | 51.83 | -0.35% | 555 |
| Sep 17, 2026 | 51.90 | 53.00 | 51.60 | 52.01 | 52.01 | 0.62% | 1,641 |
| Sep 16, 2026 | 51.98 | 51.98 | 51.00 | 51.69 | 51.69 | 1.35% | 990 |
| Sep 15, 2026 | 51.60 | 51.60 | 51.00 | 51.00 | 51.00 | -1.16% | 365 |
| Sep 11, 2026 | 50.25 | 51.60 | 50.25 | 51.60 | 51.60 | 0.29% | 671 |
| Sep 10, 2026 | 51.00 | 52.50 | 50.76 | 51.45 | 51.45 | -0.41% | 13,309 |
| Sep 9, 2026 | 53.56 | 54.27 | 50.75 | 51.66 | 51.66 | -3.55% | 18,304 |
| Sep 8, 2026 | 52.90 | 55.00 | 52.00 | 53.56 | 53.56 | 1.00% | 11,220 |
| Sep 7, 2026 | 53.13 | 54.99 | 52.12 | 53.03 | 53.03 | -2.70% | 2,265 |
| Sep 4, 2026 | 55.00 | 55.79 | 53.65 | 54.50 | 54.50 | -0.91% | 973 |
| Sep 3, 2026 | 55.44 | 55.44 | 54.30 | 55.00 | 55.00 | 0.18% | 2,359 |
| Sep 2, 2026 | 54.13 | 55.20 | 53.30 | 54.90 | 54.90 | 1.42% | 4,579 |
| Sep 1, 2026 | 51.30 | 55.47 | 51.30 | 54.13 | 54.13 | 4.08% | 19,903 |
| Aug 31, 2026 | 53.30 | 53.30 | 51.80 | 52.01 | 52.01 | -0.84% | 891 |
| Aug 28, 2026 | 56.69 | 56.69 | 51.55 | 52.45 | 52.45 | -1.72% | 3,907 |
| Aug 27, 2026 | 53.90 | 53.90 | 51.51 | 53.37 | 53.37 | 2.50% | 2,628 |
| Aug 26, 2026 | 52.95 | 53.19 | 52.00 | 52.07 | 52.07 | -1.29% | 2,216 |
| Aug 25, 2026 | 52.47 | 53.00 | 52.02 | 52.75 | 52.75 | 0.51% | 420 |
| Aug 24, 2026 | 52.16 | 53.61 | 52.00 | 52.48 | 52.48 | -2.40% | 7,191 |
| Aug 21, 2026 | 54.30 | 54.30 | 52.70 | 53.77 | 53.77 | - | 7,359 |
| Aug 20, 2026 | 50.07 | 54.42 | 50.07 | 53.77 | 53.77 | 5.35% | 7,860 |
| Aug 19, 2026 | 52.40 | 52.95 | 49.70 | 51.04 | 51.04 | -1.39% | 4,906 |
| Aug 18, 2026 | 52.58 | 52.58 | 51.00 | 51.76 | 51.76 | -2.04% | 7,067 |
| Aug 17, 2026 | 51.81 | 52.84 | 51.80 | 52.84 | 52.84 | -0.30% | 2,326 |
| Aug 14, 2026 | 53.99 | 54.00 | 52.90 | 53.00 | 53.00 | 0.11% | 4,376 |
| Aug 13, 2026 | 54.49 | 54.49 | 52.50 | 52.94 | 52.94 | -0.19% | 3,971 |
| Aug 12, 2026 | 54.00 | 54.00 | 52.60 | 53.04 | 53.04 | -1.65% | 6,950 |
| Aug 11, 2026 | 54.00 | 55.99 | 53.22 | 53.93 | 53.93 | -0.13% | 5,600 |
| Aug 10, 2026 | 53.53 | 54.99 | 53.00 | 54.00 | 54.00 | 1.89% | 3,925 |
| Aug 7, 2026 | 53.01 | 54.50 | 52.20 | 53.00 | 53.00 | -0.02% | 5,569 |
| Aug 6, 2026 | 53.92 | 53.92 | 52.95 | 53.01 | 53.01 | -0.71% | 1,490 |
| Aug 5, 2026 | 52.26 | 53.39 | 52.21 | 53.39 | 53.39 | -0.56% | 4,484 |
| Aug 4, 2026 | 54.00 | 54.00 | 52.70 | 53.69 | 53.69 | -0.41% | 1,529 |
| Aug 3, 2026 | 54.35 | 54.35 | 53.78 | 53.91 | 53.91 | 2.18% | 8,785 |
| Jul 31, 2026 | 52.21 | 53.99 | 52.21 | 52.76 | 52.76 | -1.59% | 3,198 |
| Jul 30, 2026 | 53.90 | 53.92 | 53.60 | 53.61 | 53.61 | 1.80% | 551 |
| Jul 29, 2026 | 54.45 | 54.45 | 51.99 | 52.66 | 52.66 | -2.28% | 6,536 |
| Jul 28, 2026 | 52.93 | 53.99 | 52.50 | 53.89 | 53.89 | 3.85% | 5,401 |
| Jul 27, 2026 | 54.48 | 54.48 | 51.56 | 51.89 | 51.89 | -1.78% | 12,460 |
| Jul 24, 2026 | 53.00 | 53.10 | 52.21 | 52.83 | 52.83 | -0.55% | 609 |
| Jul 23, 2026 | 53.73 | 53.73 | 53.10 | 53.12 | 53.12 | -0.15% | 288 |