Artemis Electricals and Projects Limited (BOM:542670)
India · Delayed Price · Currency is INR 14.50
+0.15 (1.05%)
At close: Jul 31, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.50 | 14.50 | 14.15 | 14.50 | 14.50 | 1.05% | 2,038 |
| Jul 30, 2026 | 14.50 | 14.97 | 14.30 | 14.35 | 14.35 | -1.03% | 2,523 |
| Jul 29, 2026 | 15.06 | 15.12 | 14.42 | 14.50 | 14.50 | -0.68% | 8,756 |
| Jul 28, 2026 | 15.48 | 15.70 | 14.60 | 14.60 | 14.60 | -3.38% | 1,785 |
| Jul 27, 2026 | 15.02 | 15.51 | 15.02 | 15.11 | 15.11 | 0.60% | 4,522 |
| Jul 24, 2026 | 15.29 | 15.45 | 14.80 | 15.02 | 15.02 | 0.20% | 1,202 |
| Jul 23, 2026 | 14.90 | 16.00 | 14.90 | 14.99 | 14.99 | -0.20% | 3,344 |
| Jul 22, 2026 | 16.49 | 16.65 | 14.95 | 15.02 | 15.02 | -0.79% | 27,389 |
| Jul 21, 2026 | 16.22 | 16.22 | 15.00 | 15.14 | 15.14 | -2.95% | 18,423 |
| Jul 20, 2026 | 16.37 | 16.37 | 15.39 | 15.60 | 15.60 | -1.83% | 3,504 |
| Jul 17, 2026 | 16.04 | 16.44 | 15.89 | 15.89 | 15.89 | -0.81% | 251 |
| Jul 16, 2026 | 15.42 | 16.48 | 15.42 | 16.02 | 16.02 | 3.89% | 3,163 |
| Jul 15, 2026 | 17.35 | 17.35 | 15.40 | 15.42 | 15.42 | -3.63% | 9,866 |
| Jul 14, 2026 | 16.78 | 16.94 | 15.97 | 16.00 | 16.00 | -3.73% | 31,513 |
| Jul 13, 2026 | 18.29 | 18.29 | 16.50 | 16.62 | 16.62 | -0.36% | 763 |
| Jul 10, 2026 | 17.12 | 17.12 | 16.52 | 16.68 | 16.68 | -2.51% | 1,236 |
| Jul 9, 2026 | 17.19 | 17.23 | 16.70 | 17.11 | 17.11 | 1.54% | 2,120 |
| Jul 8, 2026 | 17.30 | 17.30 | 16.81 | 16.85 | 16.85 | -1.12% | 355 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.00 | 17.04 | 17.04 | -2.29% | 4,061 |
| Jul 6, 2026 | 17.95 | 17.95 | 17.01 | 17.44 | 17.44 | 2.47% | 6,324 |
| Jul 3, 2026 | 17.00 | 17.69 | 17.00 | 17.02 | 17.02 | -0.47% | 9,153 |
| Jul 2, 2026 | 17.60 | 17.80 | 17.04 | 17.10 | 17.10 | -2.01% | 3,672 |
| Jul 1, 2026 | 18.48 | 18.48 | 16.90 | 17.45 | 17.45 | 2.35% | 4,619 |
| Jun 30, 2026 | 16.13 | 17.45 | 16.06 | 17.05 | 17.05 | 6.23% | 24,669 |
| Jun 29, 2026 | 16.10 | 16.60 | 16.00 | 16.05 | 16.05 | -0.62% | 5,337 |
| Jun 25, 2026 | 16.70 | 16.70 | 16.05 | 16.15 | 16.15 | -0.12% | 9,991 |
| Jun 24, 2026 | 16.46 | 16.65 | 16.05 | 16.17 | 16.17 | -1.52% | 8,257 |
| Jun 23, 2026 | 16.17 | 16.80 | 16.17 | 16.42 | 16.42 | -0.48% | 5,598 |
| Jun 22, 2026 | 16.49 | 16.59 | 16.10 | 16.50 | 16.50 | 1.60% | 1,763 |
| Jun 19, 2026 | 16.01 | 16.50 | 16.01 | 16.24 | 16.24 | -0.37% | 9,839 |
| Jun 18, 2026 | 16.57 | 16.57 | 16.01 | 16.30 | 16.30 | 1.05% | 1,577 |
| Jun 17, 2026 | 16.35 | 16.44 | 16.07 | 16.13 | 16.13 | -0.80% | 4,056 |
| Jun 16, 2026 | 16.35 | 16.65 | 15.80 | 16.26 | 16.26 | 0.56% | 5,616 |
| Jun 15, 2026 | 16.17 | 17.02 | 16.00 | 16.17 | 16.17 | - | 19,047 |
| Jun 12, 2026 | 16.00 | 16.32 | 15.85 | 16.17 | 16.17 | 2.02% | 182 |
| Jun 11, 2026 | 16.47 | 16.47 | 15.75 | 15.85 | 15.85 | -3.29% | 11,460 |
| Jun 10, 2026 | 16.75 | 16.75 | 15.98 | 16.39 | 16.39 | 1.36% | 8,580 |
| Jun 9, 2026 | 16.65 | 16.65 | 15.81 | 16.17 | 16.17 | -1.10% | 4,629 |
| Jun 8, 2026 | 16.28 | 16.66 | 16.28 | 16.35 | 16.35 | 0.93% | 835 |
| Jun 5, 2026 | 16.05 | 16.55 | 16.01 | 16.20 | 16.20 | 0.68% | 1,560 |
| Jun 4, 2026 | 16.15 | 16.70 | 15.87 | 16.09 | 16.09 | -1.23% | 11,558 |
| Jun 3, 2026 | 16.24 | 16.64 | 15.95 | 16.29 | 16.29 | 0.31% | 2,460 |
| Jun 2, 2026 | 16.79 | 16.79 | 16.05 | 16.24 | 16.24 | -1.64% | 6,374 |
| Jun 1, 2026 | 16.48 | 16.72 | 16.00 | 16.51 | 16.51 | 2.17% | 3,442 |
| May 29, 2026 | 16.83 | 16.90 | 16.02 | 16.16 | 16.16 | -2.06% | 9,241 |
| May 27, 2026 | 16.50 | 16.94 | 16.11 | 16.50 | 16.50 | -0.36% | 8,017 |
| May 26, 2026 | 16.95 | 16.95 | 16.21 | 16.56 | 16.56 | 2.16% | 4,236 |
| May 25, 2026 | 16.99 | 16.99 | 16.15 | 16.21 | 16.21 | -0.18% | 23,303 |
| May 22, 2026 | 17.00 | 17.10 | 16.10 | 16.24 | 16.24 | -3.68% | 21,533 |
| May 21, 2026 | 16.60 | 17.21 | 16.25 | 16.86 | 16.86 | 0.24% | 12,869 |