Artemis Electricals and Projects Limited (BOM:542670)
India · Delayed Price · Currency is INR 14.81
-0.05 (-0.34%)
At close: Aug 21, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |