Artemis Electricals and Projects Limited (BOM:542670)
India · Delayed Price · Currency is INR 20.05
-1.04 (-4.93%)
At close: Jan 23, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.99 | 21.50 | 20.40 | 21.09 | 21.09 | 1.20% | 636,592 |
| Jan 21, 2026 | 20.61 | 21.00 | 20.21 | 20.84 | 20.84 | -0.76% | 624,056 |
| Jan 20, 2026 | 20.60 | 21.25 | 18.00 | 21.00 | 21.00 | 1.89% | 284,125 |
| Jan 19, 2026 | 20.71 | 21.85 | 20.35 | 20.61 | 20.61 | -1.67% | 276,576 |
| Jan 16, 2026 | 20.59 | 21.10 | 20.10 | 20.96 | 20.96 | 1.80% | 273,957 |
| Jan 14, 2026 | 21.00 | 21.49 | 20.00 | 20.59 | 20.59 | -0.53% | 283,790 |
| Jan 13, 2026 | 23.40 | 23.40 | 20.40 | 20.70 | 20.70 | -0.96% | 263,553 |
| Jan 12, 2026 | 20.00 | 22.48 | 19.00 | 20.90 | 20.90 | 4.50% | 273,353 |
| Jan 9, 2026 | 20.50 | 20.74 | 19.25 | 20.00 | 20.00 | -2.77% | 288,762 |
| Jan 8, 2026 | 20.93 | 20.93 | 20.15 | 20.57 | 20.57 | -0.68% | 272,863 |
| Jan 7, 2026 | 20.00 | 21.39 | 20.00 | 20.71 | 20.71 | 2.02% | 5,719 |
| Jan 6, 2026 | 21.75 | 21.75 | 19.60 | 20.30 | 20.30 | -4.06% | 15,143 |
| Jan 5, 2026 | 21.00 | 21.43 | 20.52 | 21.16 | 21.16 | 1.00% | 14,443 |
| Jan 2, 2026 | 20.40 | 21.00 | 19.91 | 20.95 | 20.95 | 4.23% | 14,162 |
| Jan 1, 2026 | 20.40 | 20.59 | 19.91 | 20.10 | 20.10 | 0.15% | 18,584 |
| Dec 31, 2025 | 19.90 | 20.58 | 19.80 | 20.07 | 20.07 | -0.20% | 18,807 |
| Dec 30, 2025 | 20.80 | 20.92 | 20.00 | 20.11 | 20.11 | -3.73% | 13,062 |
| Dec 29, 2025 | 20.50 | 20.93 | 20.00 | 20.89 | 20.89 | 0.43% | 16,648 |
| Dec 26, 2025 | 20.50 | 21.09 | 20.50 | 20.80 | 20.80 | 0.34% | 10,692 |
| Dec 24, 2025 | 21.18 | 21.37 | 20.62 | 20.73 | 20.73 | -1.61% | 9,934 |
| Dec 23, 2025 | 21.00 | 21.40 | 20.50 | 21.07 | 21.07 | -0.80% | 8,397 |
| Dec 22, 2025 | 21.20 | 21.63 | 20.67 | 21.24 | 21.24 | 1.14% | 6,562 |
| Dec 19, 2025 | 21.24 | 21.24 | 20.61 | 21.00 | 21.00 | 0.86% | 6,681 |
| Dec 18, 2025 | 21.20 | 21.59 | 20.00 | 20.82 | 20.82 | -1.75% | 15,223 |
| Dec 17, 2025 | 21.40 | 21.69 | 20.75 | 21.19 | 21.19 | -1.07% | 9,187 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.05 | 21.42 | 21.42 | -0.70% | 4,963 |
| Dec 15, 2025 | 21.56 | 21.83 | 21.16 | 21.57 | 21.57 | 0.33% | 7,889 |
| Dec 12, 2025 | 21.66 | 21.92 | 21.01 | 21.50 | 21.50 | -0.74% | 5,732 |
| Dec 11, 2025 | 21.00 | 21.95 | 21.00 | 21.66 | 21.66 | 2.27% | 2,851 |
| Dec 10, 2025 | 22.10 | 22.10 | 21.05 | 21.18 | 21.18 | -1.12% | 5,461 |
| Dec 9, 2025 | 21.50 | 21.92 | 21.20 | 21.42 | 21.42 | -1.29% | 6,212 |
| Dec 8, 2025 | 21.90 | 22.45 | 21.20 | 21.70 | 21.70 | -0.91% | 8,684 |
| Dec 5, 2025 | 21.98 | 22.69 | 21.70 | 21.90 | 21.90 | -0.27% | 8,827 |
| Dec 4, 2025 | 22.60 | 23.35 | 21.40 | 21.96 | 21.96 | -3.26% | 12,495 |
| Dec 3, 2025 | 23.35 | 23.35 | 22.01 | 22.70 | 22.70 | 2.39% | 16,732 |
| Dec 2, 2025 | 22.15 | 22.65 | 21.70 | 22.17 | 22.17 | -0.49% | 13,108 |
| Dec 1, 2025 | 22.67 | 22.72 | 21.20 | 22.28 | 22.28 | -1.94% | 27,246 |
| Nov 28, 2025 | 23.95 | 23.95 | 22.45 | 22.72 | 22.72 | -1.00% | 9,304 |
| Nov 27, 2025 | 22.16 | 23.40 | 21.94 | 22.95 | 22.95 | 2.82% | 21,736 |
| Nov 26, 2025 | 22.50 | 22.98 | 22.00 | 22.32 | 22.32 | 0.63% | 17,548 |
| Nov 25, 2025 | 21.52 | 23.24 | 21.52 | 22.18 | 22.18 | 3.26% | 21,713 |
| Nov 24, 2025 | 23.70 | 23.70 | 21.24 | 21.48 | 21.48 | -8.94% | 114,564 |
| Nov 21, 2025 | 23.88 | 24.40 | 23.00 | 23.59 | 23.59 | -3.00% | 18,745 |
| Nov 20, 2025 | 22.40 | 24.67 | 21.90 | 24.32 | 24.32 | 8.43% | 84,691 |
| Nov 19, 2025 | 23.40 | 23.40 | 22.10 | 22.43 | 22.43 | -3.65% | 11,669 |
| Nov 18, 2025 | 23.00 | 23.80 | 22.80 | 23.28 | 23.28 | 0.52% | 5,665 |
| Nov 17, 2025 | 23.50 | 23.70 | 22.99 | 23.16 | 23.16 | -3.06% | 5,920 |
| Nov 14, 2025 | 24.80 | 24.80 | 23.75 | 23.89 | 23.89 | -2.01% | 7,325 |
| Nov 13, 2025 | 25.40 | 25.50 | 23.65 | 24.38 | 24.38 | 3.17% | 99,114 |
| Nov 12, 2025 | 23.08 | 24.00 | 22.61 | 23.63 | 23.63 | 1.90% | 17,917 |