Artemis Electricals and Projects Limited (NSE:AEPL)
India · Delayed Price · Currency is INR 15.29
-0.64 (-4.02%)
At close: Jul 21, 2026
NSE:AEPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15.71 | 16.22 | 14.76 | 15.29 | 15.29 | -4.02% | 38,042 |
| Jul 20, 2026 | 16.29 | 16.37 | 15.71 | 15.93 | 15.93 | -2.21% | 9,123 |
| Jul 17, 2026 | 16.06 | 16.38 | 16.04 | 16.29 | 16.29 | 1.56% | 3,335 |
| Jul 16, 2026 | 16.30 | 16.30 | 15.53 | 16.04 | 16.04 | 3.08% | 18,833 |
| Jul 15, 2026 | 16.75 | 16.75 | 14.44 | 15.56 | 15.56 | -2.99% | 13,604 |
| Jul 14, 2026 | 16.78 | 16.78 | 15.90 | 16.04 | 16.04 | -4.41% | 9,965 |
| Jul 13, 2026 | 17.33 | 17.33 | 15.60 | 16.78 | 16.78 | -0.77% | 9,677 |
| Jul 10, 2026 | 17.24 | 17.24 | 16.72 | 16.91 | 16.91 | -1.17% | 5,463 |
| Jul 9, 2026 | 17.00 | 17.20 | 16.00 | 17.11 | 17.11 | 0.94% | 24,362 |
| Jul 8, 2026 | 16.81 | 17.28 | 16.81 | 16.95 | 16.95 | -1.05% | 6,225 |
| Jul 7, 2026 | 17.51 | 17.80 | 17.02 | 17.13 | 17.13 | -0.23% | 7,659 |
| Jul 6, 2026 | 16.81 | 17.74 | 16.81 | 17.17 | 17.17 | 0.41% | 9,714 |
| Jul 3, 2026 | 17.01 | 17.54 | 16.81 | 17.10 | 17.10 | 0.12% | 17,395 |
| Jul 2, 2026 | 17.60 | 17.90 | 17.02 | 17.08 | 17.08 | -2.01% | 10,493 |
| Jul 1, 2026 | 17.33 | 17.60 | 17.00 | 17.43 | 17.43 | 3.08% | 8,149 |
| Jun 30, 2026 | 16.38 | 17.35 | 16.01 | 16.91 | 16.91 | 5.29% | 38,178 |
| Jun 29, 2026 | 16.56 | 16.56 | 16.00 | 16.06 | 16.06 | -0.80% | 6,093 |
| Jun 25, 2026 | 16.23 | 16.52 | 16.11 | 16.19 | 16.19 | 0.25% | 6,844 |
| Jun 24, 2026 | 16.41 | 16.59 | 16.10 | 16.15 | 16.15 | -0.55% | 14,620 |
| Jun 23, 2026 | 16.65 | 16.65 | 16.05 | 16.24 | 16.24 | -1.46% | 4,386 |
| Jun 22, 2026 | 16.30 | 16.59 | 16.00 | 16.48 | 16.48 | 0.55% | 6,632 |
| Jun 19, 2026 | 16.45 | 16.45 | 16.12 | 16.39 | 16.39 | 0.61% | 15,945 |
| Jun 18, 2026 | 16.40 | 16.40 | 16.02 | 16.29 | 16.29 | 0.25% | 9,251 |
| Jun 17, 2026 | 16.43 | 16.45 | 16.05 | 16.25 | 16.25 | 0.87% | 4,678 |
| Jun 16, 2026 | 16.01 | 16.32 | 16.00 | 16.11 | 16.11 | -1.29% | 19,283 |
| Jun 15, 2026 | 16.47 | 16.60 | 16.12 | 16.32 | 16.32 | 2.00% | 11,986 |
| Jun 12, 2026 | 16.34 | 16.34 | 15.86 | 16.00 | 16.00 | 0.76% | 10,161 |
| Jun 11, 2026 | 15.81 | 16.24 | 15.81 | 15.88 | 15.88 | -3.05% | 16,755 |
| Jun 10, 2026 | 15.91 | 16.55 | 15.91 | 16.38 | 16.38 | 1.17% | 6,434 |
| Jun 9, 2026 | 16.34 | 16.62 | 16.06 | 16.19 | 16.19 | -0.92% | 11,127 |
| Jun 8, 2026 | 16.68 | 16.68 | 16.11 | 16.34 | 16.34 | 0.25% | 26,140 |
| Jun 5, 2026 | 16.69 | 16.69 | 16.02 | 16.30 | 16.30 | 1.75% | 9,233 |
| Jun 4, 2026 | 16.74 | 16.74 | 16.00 | 16.02 | 16.02 | -1.42% | 22,648 |
| Jun 3, 2026 | 15.91 | 16.63 | 15.91 | 16.25 | 16.25 | 0.06% | 7,411 |
| Jun 2, 2026 | 16.20 | 16.77 | 16.20 | 16.24 | 16.24 | -1.28% | 9,977 |
| Jun 1, 2026 | 16.00 | 16.75 | 16.00 | 16.45 | 16.45 | 1.73% | 5,391 |
| May 29, 2026 | 16.52 | 16.95 | 16.00 | 16.17 | 16.17 | -2.12% | 37,012 |
| May 27, 2026 | 16.45 | 16.88 | 16.05 | 16.52 | 16.52 | -0.36% | 18,757 |
| May 26, 2026 | 16.33 | 16.98 | 15.52 | 16.58 | 16.58 | 1.53% | 22,207 |
| May 25, 2026 | 16.35 | 16.93 | 16.02 | 16.33 | 16.33 | 0.06% | 39,649 |
| May 22, 2026 | 17.08 | 17.08 | 16.30 | 16.32 | 16.32 | -0.97% | 7,373 |
| May 21, 2026 | 17.00 | 17.00 | 16.25 | 16.48 | 16.48 | -1.26% | 41,079 |
| May 20, 2026 | 16.10 | 16.98 | 16.01 | 16.69 | 16.69 | 3.15% | 37,697 |
| May 19, 2026 | 16.00 | 16.43 | 16.00 | 16.18 | 16.18 | 1.63% | 3,717 |
| May 18, 2026 | 16.31 | 16.69 | 15.62 | 15.92 | 15.92 | -2.39% | 9,065 |
| May 15, 2026 | 16.59 | 16.59 | 16.06 | 16.31 | 16.31 | 0.31% | 9,413 |
| May 14, 2026 | 16.49 | 16.49 | 15.52 | 16.26 | 16.26 | 0.18% | 9,888 |
| May 13, 2026 | 16.46 | 16.69 | 16.10 | 16.23 | 16.23 | 0.56% | 16,936 |
| May 12, 2026 | 16.83 | 16.83 | 16.09 | 16.14 | 16.14 | -4.67% | 44,979 |
| May 11, 2026 | 17.74 | 17.98 | 16.81 | 16.93 | 16.93 | -4.30% | 50,279 |