Artemis Electricals and Projects Limited (BOM:542670)
India · Delayed Price · Currency is INR 17.54
-0.42 (-2.34%)
At close: Sep 11, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 18.29 | 18.30 | 17.01 | 17.54 | 17.54 | -2.34% | 8,567 |
| Sep 10, 2026 | 17.30 | 18.20 | 17.20 | 17.96 | 17.96 | 5.34% | 14,068 |
| Sep 9, 2026 | 18.49 | 18.49 | 16.96 | 17.05 | 17.05 | -5.85% | 12,739 |
| Sep 8, 2026 | 18.17 | 18.44 | 17.60 | 18.11 | 18.11 | 1.68% | 6,951 |
| Sep 7, 2026 | 16.90 | 18.20 | 16.90 | 17.81 | 17.81 | 0.23% | 9,200 |
| Sep 4, 2026 | 17.22 | 18.00 | 16.60 | 17.77 | 17.77 | 5.27% | 14,662 |
| Sep 3, 2026 | 15.40 | 18.06 | 14.84 | 16.88 | 16.88 | 12.16% | 44,252 |
| Sep 2, 2026 | 15.74 | 15.74 | 14.85 | 15.05 | 15.05 | -0.53% | 7,556 |
| Sep 1, 2026 | 15.95 | 15.95 | 14.82 | 15.13 | 15.13 | 0.80% | 74,451 |
| Aug 31, 2026 | 15.97 | 15.97 | 15.00 | 15.01 | 15.01 | 0.07% | 2,424 |
| Aug 28, 2026 | 16.80 | 16.80 | 14.81 | 15.00 | 15.00 | -1.32% | 2,919 |
| Aug 27, 2026 | 15.40 | 15.40 | 14.50 | 15.20 | 15.20 | -0.52% | 9,360 |
| Aug 26, 2026 | 14.84 | 15.60 | 14.84 | 15.28 | 15.28 | 6.33% | 13,164 |
| Aug 25, 2026 | 14.25 | 14.85 | 14.07 | 14.37 | 14.37 | -2.18% | 4,882 |
| Aug 24, 2026 | 15.32 | 15.32 | 14.20 | 14.69 | 14.69 | -0.81% | 2,418 |
| Aug 21, 2026 | 15.42 | 15.42 | 14.52 | 14.81 | 14.81 | -0.34% | 4,716 |
| Aug 20, 2026 | 14.85 | 15.45 | 14.85 | 14.86 | 14.86 | 0.13% | 3,319 |
| Aug 19, 2026 | 15.09 | 15.48 | 14.80 | 14.84 | 14.84 | -1.46% | 9,338 |
| Aug 18, 2026 | 14.80 | 15.85 | 14.50 | 15.06 | 15.06 | 0.60% | 5,527 |
| Aug 17, 2026 | 15.31 | 15.34 | 14.75 | 14.97 | 14.97 | -2.22% | 19,789 |
| Aug 14, 2026 | 15.50 | 15.65 | 15.29 | 15.31 | 15.31 | -2.61% | 8,662 |
| Aug 13, 2026 | 15.50 | 15.95 | 15.50 | 15.72 | 15.72 | 0.38% | 3,066 |
| Aug 12, 2026 | 16.19 | 16.37 | 15.10 | 15.66 | 15.66 | -1.57% | 20,678 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.10 | 15.91 | 15.91 | -1.00% | 30,100 |
| Aug 10, 2026 | 17.24 | 17.24 | 15.79 | 16.07 | 16.07 | -6.46% | 99,546 |
| Aug 7, 2026 | 14.34 | 17.22 | 14.07 | 17.18 | 17.18 | 19.72% | 99,786 |
| Aug 6, 2026 | 14.50 | 14.50 | 14.01 | 14.35 | 14.35 | -0.28% | 3,501 |
| Aug 5, 2026 | 14.41 | 14.43 | 14.00 | 14.39 | 14.39 | 2.64% | 4,163 |
| Aug 4, 2026 | 14.20 | 14.45 | 13.55 | 14.02 | 14.02 | -1.68% | 8,458 |
| Aug 3, 2026 | 14.25 | 14.55 | 13.06 | 14.26 | 14.26 | -1.66% | 28,047 |
| 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 |