Artemis Electricals and Projects Limited (BOM:542670)
India · Delayed Price · Currency is INR 16.16
-0.34 (-2.06%)
At close: May 29, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 16.18 | 16.97 | 16.05 | 16.82 | 16.82 | 4.02% | 19,365 |
| May 19, 2026 | 16.47 | 16.47 | 16.00 | 16.17 | 16.17 | 0.75% | 1,890 |
| May 18, 2026 | 16.20 | 16.20 | 15.70 | 16.05 | 16.05 | -1.35% | 2,454 |
| May 15, 2026 | 16.67 | 16.67 | 16.00 | 16.27 | 16.27 | -0.37% | 3,103 |
| May 14, 2026 | 16.37 | 16.39 | 15.90 | 16.33 | 16.33 | -0.31% | 13,113 |
| May 13, 2026 | 16.48 | 16.69 | 16.15 | 16.38 | 16.38 | 1.68% | 2,985 |
| May 12, 2026 | 16.84 | 16.94 | 16.09 | 16.11 | 16.11 | -4.51% | 8,474 |
| May 11, 2026 | 17.60 | 17.97 | 16.86 | 16.87 | 16.87 | -4.90% | 41,933 |
| May 8, 2026 | 17.72 | 17.74 | 17.50 | 17.74 | 17.74 | 0.40% | 7,352 |
| May 7, 2026 | 18.60 | 19.00 | 17.44 | 17.67 | 17.67 | -3.71% | 32,087 |
| May 6, 2026 | 18.94 | 18.94 | 18.35 | 18.35 | 18.35 | -0.81% | 6,932 |
| May 5, 2026 | 18.60 | 19.39 | 18.06 | 18.50 | 18.50 | -1.07% | 1,736 |
| May 4, 2026 | 19.35 | 19.35 | 18.25 | 18.70 | 18.70 | 1.08% | 2,109 |
| Apr 30, 2026 | 18.80 | 19.45 | 18.40 | 18.50 | 18.50 | -3.04% | 13,438 |
| Apr 29, 2026 | 18.60 | 19.39 | 18.55 | 19.08 | 19.08 | 1.81% | 2,079 |
| Apr 28, 2026 | 18.90 | 18.99 | 18.40 | 18.74 | 18.74 | -1.88% | 771 |
| Apr 27, 2026 | 19.00 | 19.10 | 18.40 | 19.10 | 19.10 | 3.64% | 1,783 |
| Apr 24, 2026 | 18.50 | 19.40 | 18.30 | 18.43 | 18.43 | -1.44% | 4,053 |
| Apr 23, 2026 | 19.40 | 19.42 | 18.62 | 18.70 | 18.70 | -3.71% | 2,836 |
| Apr 22, 2026 | 18.86 | 19.50 | 18.60 | 19.42 | 19.42 | 2.75% | 1,669 |
| Apr 21, 2026 | 18.75 | 19.85 | 18.50 | 18.90 | 18.90 | -2.38% | 5,819 |
| Apr 20, 2026 | 19.00 | 19.38 | 18.99 | 19.36 | 19.36 | 1.89% | 900 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | -0.11% | 1,100 |
| Apr 16, 2026 | 19.60 | 19.60 | 19.00 | 19.02 | 19.02 | -1.81% | 1,648 |
| Apr 15, 2026 | 19.90 | 20.00 | 19.04 | 19.37 | 19.37 | 0.16% | 6,174 |
| Apr 13, 2026 | 19.59 | 19.59 | 18.50 | 19.34 | 19.34 | -1.12% | 3,315 |
| Apr 10, 2026 | 18.41 | 20.35 | 18.41 | 19.56 | 19.56 | 4.10% | 22,785 |
| Apr 9, 2026 | 18.80 | 19.47 | 18.42 | 18.79 | 18.79 | 4.22% | 9,561 |
| Apr 8, 2026 | 18.00 | 19.88 | 16.50 | 18.03 | 18.03 | 8.22% | 51,766 |
| Apr 7, 2026 | 16.19 | 16.99 | 16.03 | 16.66 | 16.66 | 2.90% | 3,211 |
| Apr 6, 2026 | 15.80 | 16.70 | 15.00 | 16.19 | 16.19 | 2.08% | 11,708 |
| Apr 2, 2026 | 15.69 | 16.19 | 15.03 | 15.86 | 15.86 | 0.95% | 4,787 |
| Apr 1, 2026 | 14.67 | 16.10 | 13.00 | 15.71 | 15.71 | 11.02% | 45,328 |
| Mar 30, 2026 | 14.91 | 15.64 | 13.80 | 14.15 | 14.15 | -4.39% | 17,659 |
| Mar 27, 2026 | 17.95 | 17.95 | 14.61 | 14.80 | 14.80 | -7.62% | 6,208 |
| Mar 25, 2026 | 16.45 | 16.79 | 16.00 | 16.02 | 16.02 | -0.50% | 4,393 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | -0.56% | 8,315 |
| Mar 23, 2026 | 17.99 | 17.99 | 16.00 | 16.19 | 16.19 | -3.63% | 7,178 |
| Mar 20, 2026 | 17.20 | 17.60 | 16.71 | 16.80 | 16.80 | -4.71% | 72,315 |
| Mar 19, 2026 | 18.00 | 18.32 | 17.40 | 17.63 | 17.63 | -4.70% | 3,637 |
| Mar 18, 2026 | 18.50 | 18.63 | 18.00 | 18.50 | 18.50 | 2.95% | 703 |
| Mar 17, 2026 | 19.40 | 19.40 | 17.80 | 17.97 | 17.97 | 0.67% | 5,454 |
| Mar 16, 2026 | 18.45 | 18.45 | 17.51 | 17.85 | 17.85 | 1.77% | 4,158 |
| Mar 13, 2026 | 18.11 | 18.95 | 17.51 | 17.54 | 17.54 | -3.36% | 16,996 |