Skip to main content
logo
Artemis Electricals and Projects Limited (BOM:542670)
India flag India · Delayed Price · Currency is INR
17.11
+0.26 (1.54%)
At close: Jul 9, 2026

BOM:542670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.1217.1216.5216.6816.68-2.51%1,236
Jul 9, 202617.1917.2316.7017.1117.111.54%2,120
Jul 8, 202617.3017.3016.8116.8516.85-1.12%355
Jul 7, 202617.5017.5017.0017.0417.04-2.29%4,061
Jul 6, 202617.9517.9517.0117.4417.442.47%6,324
Jul 3, 202617.0017.6917.0017.0217.02-0.47%9,153
Jul 2, 202617.6017.8017.0417.1017.10-2.01%3,672
Jul 1, 202618.4818.4816.9017.4517.452.35%4,619
Jun 30, 202616.1317.4516.0617.0517.056.23%24,669
Jun 29, 202616.1016.6016.0016.0516.05-0.62%5,337
Jun 25, 202616.7016.7016.0516.1516.15-0.12%9,991
Jun 24, 202616.4616.6516.0516.1716.17-1.52%8,257
Jun 23, 202616.1716.8016.1716.4216.42-0.48%5,598
Jun 22, 202616.4916.5916.1016.5016.501.60%1,763
Jun 19, 202616.0116.5016.0116.2416.24-0.37%9,839
Jun 18, 202616.5716.5716.0116.3016.301.05%1,577
Jun 17, 202616.3516.4416.0716.1316.13-0.80%4,056
Jun 16, 202616.3516.6515.8016.2616.260.56%5,616
Jun 15, 202616.1717.0216.0016.1716.17-19,047
Jun 12, 202616.0016.3215.8516.1716.172.02%182
Jun 11, 202616.4716.4715.7515.8515.85-3.29%11,460
Jun 10, 202616.7516.7515.9816.3916.391.36%8,580
Jun 9, 202616.6516.6515.8116.1716.17-1.10%4,629
Jun 8, 202616.2816.6616.2816.3516.350.93%835
Jun 5, 202616.0516.5516.0116.2016.200.68%1,560
Jun 4, 202616.1516.7015.8716.0916.09-1.23%11,558
Jun 3, 202616.2416.6415.9516.2916.290.31%2,460
Jun 2, 202616.7916.7916.0516.2416.24-1.64%6,374
Jun 1, 202616.4816.7216.0016.5116.512.17%3,442
May 29, 202616.8316.9016.0216.1616.16-2.06%9,241
May 27, 202616.5016.9416.1116.5016.50-0.36%8,017
May 26, 202616.9516.9516.2116.5616.562.16%4,236
May 25, 202616.9916.9916.1516.2116.21-0.18%23,303
May 22, 202617.0017.1016.1016.2416.24-3.68%21,533
May 21, 202616.6017.2116.2516.8616.860.24%12,869
May 20, 202616.1816.9716.0516.8216.824.02%19,365
May 19, 202616.4716.4716.0016.1716.170.75%1,890
May 18, 202616.2016.2015.7016.0516.05-1.35%2,454
May 15, 202616.6716.6716.0016.2716.27-0.37%3,103
May 14, 202616.3716.3915.9016.3316.33-0.31%13,113
May 13, 202616.4816.6916.1516.3816.381.68%2,985
May 12, 202616.8416.9416.0916.1116.11-4.51%8,474
May 11, 202617.6017.9716.8616.8716.87-4.90%41,933
May 8, 202617.7217.7417.5017.7417.740.40%7,352
May 7, 202618.6019.0017.4417.6717.67-3.71%32,087
May 6, 202618.9418.9418.3518.3518.35-0.81%6,932
May 5, 202618.6019.3918.0618.5018.50-1.07%1,736
May 4, 202619.3519.3518.2518.7018.701.08%2,109
Apr 30, 202618.8019.4518.4018.5018.50-3.04%13,438
Apr 29, 202618.6019.3918.5519.0819.081.81%2,079