Artemis ADR Marketplace Limited (BOM:543286)
India · Delayed Price · Currency is INR 66.97
0.00 (0.00%)
At close: Jun 1, 2026
Artemis ADR Marketplace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 64.35 | 66.97 | 64.35 | 66.97 | 66.97 | 2.00% | 24,000 |
| May 26, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -2.00% | 6,000 |
| May 25, 2026 | 64.38 | 67.00 | 64.38 | 67.00 | 67.00 | 1.99% | 192,000 |
| May 22, 2026 | 65.65 | 65.69 | 65.65 | 65.69 | 65.69 | 1.99% | 12,000 |
| May 21, 2026 | 64.41 | 64.41 | 64.40 | 64.41 | 64.41 | 4.99% | 36,000 |
| May 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 5.00% | 18,000 |
| May 19, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 5.00% | 24,000 |
| May 18, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 5.00% | 18,000 |
| May 15, 2026 | 53.01 | 53.01 | 53.00 | 53.00 | 53.00 | 0.74% | 24,000 |
| May 14, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 4.99% | 36,000 |
| May 13, 2026 | 55.02 | 55.02 | 50.11 | 50.11 | 50.11 | -4.37% | 24,000 |
| May 12, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 3.97% | 12,000 |
| May 11, 2026 | 48.00 | 50.40 | 48.00 | 50.40 | 50.40 | 5.00% | 30,000 |
| May 8, 2026 | 48.82 | 48.82 | 44.20 | 48.00 | 48.00 | 3.23% | 24,000 |
| Apr 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 6,000 |
| Apr 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 6,000 |
| Apr 21, 2026 | 46.50 | 46.50 | 46.03 | 46.50 | 46.50 | -4.02% | 24,000 |
| Apr 17, 2026 | 48.49 | 48.50 | 48.45 | 48.45 | 48.45 | 4.87% | 18,000 |
| Apr 16, 2026 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | 5.00% | 42,000 |
| Apr 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.96% | 36,000 |
| Apr 13, 2026 | 40.50 | 41.92 | 40.50 | 41.92 | 41.92 | 4.98% | 30,000 |
| Apr 10, 2026 | 39.93 | 39.93 | 36.14 | 39.93 | 39.93 | 5.00% | 24,000 |
| Apr 7, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 5.00% | 6,000 |
| Apr 6, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 4.99% | 6,000 |
| Apr 2, 2026 | 34.49 | 34.50 | 34.49 | 34.50 | 34.50 | 9.98% | 12,000 |
| Apr 1, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 9.99% | 6,000 |
| Mar 30, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 9.99% | 6,000 |
| Mar 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 4.98% | 6,000 |
| Mar 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 6,000 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -5.00% | 18,000 |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.06% | 6,000 |
| Mar 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 6,000 |
| Mar 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 6,000 |
| Mar 9, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -1.67% | 12,000 |
| Mar 5, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.58% | 12,000 |
| Feb 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | 6,000 |
| Feb 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.98% | 12,000 |
| Feb 19, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -4.98% | 6,000 |
| Feb 16, 2026 | 36.25 | 36.25 | 36.11 | 36.11 | 36.11 | -5.00% | 18,000 |
| Feb 12, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 5.00% | 6,000 |
| Feb 11, 2026 | 36.12 | 36.20 | 36.11 | 36.20 | 36.20 | -4.56% | 48,000 |
| Feb 9, 2026 | 34.50 | 37.93 | 34.50 | 37.93 | 37.93 | 4.98% | 30,000 |
| Jan 28, 2026 | 36.15 | 36.15 | 36.13 | 36.13 | 36.13 | -5.00% | 18,000 |
| Jan 27, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -5.00% | 18,000 |
| Jan 8, 2026 | 40.03 | 40.03 | 39.50 | 40.03 | 40.03 | 4.98% | 36,000 |
| Jan 7, 2026 | 38.13 | 38.13 | 34.51 | 38.13 | 38.13 | 4.98% | 48,000 |
| Dec 29, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -5.00% | 12,000 |
| Dec 26, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - | 6,000 |
| Dec 23, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -2.00% | 36,000 |
| Dec 19, 2025 | 40.59 | 40.59 | 39.01 | 39.01 | 39.01 | -1.98% | 12,000 |