Artemis Electricals and Projects Limited (NSE:AEPL)
India · Delayed Price · Currency is INR 14.89
-0.09 (-0.60%)
At close: Nov 9, 2026
NSE:AEPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.70 | 15.39 | 14.65 | 14.89 | 14.89 | -0.60% | 12,492 |
| Nov 8, 2026 | 15.59 | 15.59 | 14.69 | 14.98 | 14.98 | 2.46% | 4,443 |
| Nov 6, 2026 | 15.36 | 15.36 | 14.40 | 14.62 | 14.62 | -2.34% | 12,055 |
| Nov 5, 2026 | 14.90 | 15.07 | 14.80 | 14.97 | 14.97 | 1.84% | 15,189 |
| Nov 4, 2026 | 14.75 | 14.90 | 14.46 | 14.70 | 14.70 | 1.10% | 6,440 |
| Nov 3, 2026 | 14.35 | 14.98 | 14.35 | 14.54 | 14.54 | -1.22% | 7,901 |
| Nov 2, 2026 | 14.34 | 14.98 | 14.34 | 14.72 | 14.72 | 2.65% | 8,548 |
| Oct 30, 2026 | 14.79 | 15.37 | 14.30 | 14.34 | 14.34 | -0.90% | 12,248 |
| Oct 29, 2026 | 14.75 | 14.87 | 14.41 | 14.47 | 14.47 | -0.62% | 8,406 |
| Oct 28, 2026 | 14.68 | 15.19 | 14.43 | 14.56 | 14.56 | -0.82% | 6,962 |
| Oct 27, 2026 | 14.59 | 15.25 | 14.00 | 14.68 | 14.68 | 2.51% | 13,241 |
| Oct 26, 2026 | 14.54 | 14.98 | 14.16 | 14.32 | 14.32 | -0.76% | 10,063 |
| Oct 23, 2026 | 15.47 | 15.47 | 14.03 | 14.43 | 14.43 | -2.66% | 15,313 |
| Oct 22, 2026 | 14.81 | 15.20 | 14.56 | 14.83 | 14.82 | 0.14% | 10,448 |
| Oct 21, 2026 | 15.00 | 15.47 | 14.66 | 14.81 | 14.80 | -0.74% | 10,080 |
| Oct 19, 2026 | 14.62 | 15.48 | 14.62 | 14.92 | 14.91 | 0.67% | 19,555 |
| Oct 16, 2026 | 15.10 | 15.17 | 14.55 | 14.82 | 14.81 | -1.40% | 22,605 |
| Oct 15, 2026 | 15.09 | 15.39 | 14.50 | 15.03 | 15.02 | 1.42% | 25,552 |
| Oct 14, 2026 | 15.29 | 15.29 | 14.41 | 14.82 | 14.81 | -1.27% | 7,834 |
| Oct 13, 2026 | 14.68 | 15.49 | 14.68 | 15.01 | 15.00 | 2.39% | 24,263 |
| Oct 12, 2026 | 14.99 | 15.00 | 14.56 | 14.66 | 14.65 | -0.61% | 5,753 |
| Oct 9, 2026 | 14.85 | 15.34 | 14.43 | 14.75 | 14.74 | -0.67% | 30,457 |
| Oct 8, 2026 | 15.29 | 15.84 | 14.65 | 14.85 | 14.84 | -1.26% | 8,748 |
| Oct 7, 2026 | 14.66 | 15.80 | 14.66 | 15.04 | 15.03 | -1.05% | 37,730 |
| Oct 6, 2026 | 15.02 | 15.90 | 15.02 | 15.20 | 15.19 | 1.27% | 27,213 |
| Oct 5, 2026 | 15.95 | 15.95 | 14.87 | 15.01 | 15.00 | -2.15% | 9,208 |
| Oct 1, 2026 | 15.57 | 15.57 | 14.32 | 15.34 | 15.33 | 1.05% | 33,854 |
| Sep 30, 2026 | 14.26 | 15.58 | 14.26 | 15.18 | 15.17 | 3.12% | 17,337 |
| Sep 29, 2026 | 15.30 | 15.49 | 14.40 | 14.72 | 14.71 | -2.77% | 13,148 |
| Sep 28, 2026 | 15.90 | 16.48 | 15.11 | 15.14 | 15.13 | -4.78% | 21,433 |
| Sep 25, 2026 | 16.13 | 16.23 | 15.82 | 15.90 | 15.89 | -1.43% | 38,932 |
| Sep 24, 2026 | 16.49 | 16.56 | 16.00 | 16.13 | 16.12 | -2.18% | 12,427 |
| Sep 23, 2026 | 16.02 | 16.76 | 16.02 | 16.49 | 16.48 | 0.86% | 17,404 |
| Sep 22, 2026 | 16.78 | 16.78 | 16.01 | 16.35 | 16.34 | -0.61% | 40,538 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.21 | 16.45 | 16.44 | 3.33% | 46,972 |
| Sep 18, 2026 | 15.70 | 16.50 | 15.70 | 15.92 | 15.91 | 0.89% | 15,668 |
| Sep 17, 2026 | 16.00 | 16.49 | 15.15 | 15.78 | 15.77 | -0.57% | 34,015 |
| Sep 16, 2026 | 16.50 | 16.70 | 15.40 | 15.87 | 15.86 | -2.46% | 60,080 |
| Sep 15, 2026 | 17.50 | 17.59 | 16.02 | 16.27 | 16.26 | -5.46% | 53,631 |
| Sep 11, 2026 | 18.48 | 18.48 | 17.00 | 17.21 | 17.20 | -1.99% | 27,690 |
| Sep 10, 2026 | 17.50 | 18.25 | 17.10 | 17.56 | 17.55 | 3.35% | 36,236 |
| Sep 9, 2026 | 18.50 | 18.50 | 16.12 | 16.99 | 16.98 | -6.18% | 123,003 |
| Sep 8, 2026 | 18.10 | 18.50 | 17.08 | 18.11 | 18.10 | 0.50% | 46,457 |
| Sep 7, 2026 | 17.85 | 18.25 | 17.26 | 18.02 | 18.01 | 2.97% | 99,702 |
| Sep 4, 2026 | 16.81 | 18.20 | 16.00 | 17.50 | 17.49 | 2.40% | 170,886 |
| Sep 3, 2026 | 15.48 | 18.09 | 15.10 | 17.09 | 17.08 | 13.33% | 268,429 |
| Sep 2, 2026 | 15.87 | 15.87 | 15.00 | 15.08 | 15.07 | -0.07% | 478,365 |
| Sep 1, 2026 | 15.56 | 15.56 | 14.90 | 15.09 | 15.08 | 0.27% | 965,192 |
| Aug 31, 2026 | 15.74 | 15.74 | 14.66 | 15.05 | 15.04 | -2.15% | 23,149 |
| Aug 28, 2026 | 15.65 | 15.65 | 14.67 | 15.38 | 15.37 | -0.06% | 15,835 |