Skip to main content
logo
Artemis Electricals and Projects Limited (BOM:542670)
India flag India · Delayed Price · Currency is INR
14.83
-0.29 (-1.92%)
At close: Nov 6, 2026

BOM:542670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.0515.0514.5814.8314.83-1.92%737
Nov 5, 202614.9415.2014.5715.1215.124.28%7,166
Nov 4, 202614.5914.9814.4014.5014.50-0.62%1,473
Nov 3, 202614.9414.9414.5914.5914.591.67%500
Nov 2, 202614.4015.1914.3414.3514.35-0.35%4,172
Oct 30, 202615.5015.5014.3914.4014.40-990
Oct 29, 202614.7814.8014.3914.4014.400.49%2,689
Oct 28, 202613.9015.2013.9014.3314.33-2.98%5,080
Oct 27, 202614.3515.3313.8914.7714.772.93%5,835
Oct 26, 202615.9915.9914.2214.3514.351.34%1,237
Oct 23, 202615.0015.4014.0114.1614.16-3.90%1,447
Oct 22, 202615.4015.4014.4014.7414.730.61%1,390
Oct 21, 202614.8015.4014.6514.6514.64-2.98%4,987
Oct 19, 202614.6515.3614.5015.1015.090.67%5,360
Oct 16, 202614.8015.3814.8015.0014.99-1.32%2,243
Oct 15, 202614.5215.3014.5215.2015.19-0.33%4,789
Oct 14, 202615.1815.3014.5515.2515.24-0.33%1,574
Oct 13, 202614.9015.3014.8915.3015.294.79%2,014
Oct 12, 202614.7014.9914.5014.6014.59-1.62%15,605
Oct 9, 202614.8515.3614.5014.8414.830.27%8,555
Oct 8, 202615.0015.9914.7114.8014.79-1.60%4,406
Oct 7, 202614.9015.7014.9015.0415.03-1.12%8,335
Oct 6, 202615.6915.8015.0415.2115.20-3.12%4,563
Oct 5, 202615.8916.0315.0015.7015.690.38%2,328
Oct 1, 202615.0015.9014.5015.6415.631.62%2,449
Sep 30, 202614.5015.4014.2615.3915.384.55%3,577
Sep 29, 202614.6015.8014.6014.7214.71-3.60%2,551
Sep 28, 202616.4916.4915.0215.2715.26-3.60%1,529
Sep 25, 202616.1316.1815.7215.8415.83-1.80%11,717
Sep 24, 202616.6216.6216.0016.1316.12-0.31%4,949
Sep 23, 202616.4616.9016.0016.1816.17-1.70%2,918
Sep 22, 202616.3817.2216.0016.4616.450.49%11,913
Sep 21, 202616.9917.2315.8416.3816.372.37%13,790
Sep 18, 202616.3016.3015.8016.0015.992.04%3,443
Sep 17, 202615.6116.6015.6115.6815.67-1.69%4,056
Sep 16, 202617.1517.1515.6015.9515.94-1.24%4,284
Sep 15, 202617.8517.8515.8916.1516.14-7.92%6,106
Sep 11, 202618.2918.3017.0117.5417.53-2.34%8,567
Sep 10, 202617.3018.2017.2017.9617.955.34%14,068
Sep 9, 202618.4918.4916.9617.0517.04-5.85%12,739
Sep 8, 202618.1718.4417.6018.1118.101.68%6,951
Sep 7, 202616.9018.2016.9017.8117.800.23%9,200
Sep 4, 202617.2218.0016.6017.7717.765.27%14,662
Sep 3, 202615.4018.0614.8416.8816.8712.16%44,252
Sep 2, 202615.7415.7414.8515.0515.04-0.53%7,556
Sep 1, 202615.9515.9514.8215.1315.120.80%74,451
Aug 31, 202615.9715.9715.0015.0115.000.07%2,424
Aug 28, 202616.8016.8014.8115.0014.99-1.32%2,919
Aug 27, 202615.4015.4014.5015.2015.19-0.52%9,360
Aug 26, 202614.8415.6014.8415.2815.276.33%13,164