Artefact Projects Limited (BOM:531297)
India · Delayed Price · Currency is INR 45.55
-1.68 (-3.56%)
At close: Oct 23, 2026
Artefact Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.00 | 47.23 | 45.50 | 45.55 | 45.55 | -3.56% | 2,255 |
| Oct 22, 2026 | 47.99 | 47.99 | 46.57 | 47.23 | 47.23 | -0.61% | 552 |
| Oct 21, 2026 | 48.48 | 49.48 | 47.51 | 47.52 | 47.52 | -2.06% | 2,918 |
| Oct 19, 2026 | 49.47 | 50.00 | 48.22 | 48.52 | 48.52 | -1.92% | 1,414 |
| Oct 16, 2026 | 49.20 | 50.00 | 47.76 | 49.47 | 49.47 | 0.55% | 789 |
| Oct 15, 2026 | 50.51 | 50.51 | 48.01 | 49.20 | 49.20 | -1.62% | 14,560 |
| Oct 14, 2026 | 49.80 | 50.89 | 49.80 | 50.01 | 50.01 | 0.42% | 553 |
| Oct 13, 2026 | 50.12 | 50.36 | 48.00 | 49.80 | 49.80 | -2.10% | 4,922 |
| Oct 12, 2026 | 51.36 | 51.36 | 50.86 | 50.87 | 50.87 | 0.02% | 224 |
| Oct 9, 2026 | 51.32 | 52.34 | 50.01 | 50.86 | 50.86 | -0.90% | 541 |
| Oct 8, 2026 | 49.11 | 51.40 | 48.25 | 51.32 | 51.32 | 3.14% | 4,225 |
| Oct 7, 2026 | 50.90 | 51.00 | 49.51 | 49.76 | 49.76 | -0.82% | 3,072 |
| Oct 6, 2026 | 51.00 | 51.25 | 50.05 | 50.17 | 50.17 | -1.28% | 3,508 |
| Oct 5, 2026 | 52.20 | 52.80 | 50.79 | 50.82 | 50.82 | -3.75% | 4,715 |
| 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 |