Artemis Electricals and Projects Limited (NSE:AEPL)
India · Delayed Price · Currency is INR 16.49
+0.14 (0.86%)
At close: Sep 23, 2026
NSE:AEPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.02 | 16.76 | 16.02 | 16.49 | 16.49 | 0.86% | 17,404 |
| Sep 22, 2026 | 16.78 | 16.78 | 16.01 | 16.35 | 16.35 | -0.61% | 40,538 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.21 | 16.45 | 16.45 | 3.33% | 46,972 |
| Sep 18, 2026 | 15.70 | 16.50 | 15.70 | 15.92 | 15.92 | 0.89% | 15,668 |
| Sep 17, 2026 | 16.00 | 16.49 | 15.15 | 15.78 | 15.78 | -0.57% | 34,015 |
| Sep 16, 2026 | 16.50 | 16.70 | 15.40 | 15.87 | 15.87 | -2.46% | 60,080 |
| Sep 15, 2026 | 17.50 | 17.59 | 16.02 | 16.27 | 16.27 | -5.46% | 53,631 |
| Sep 11, 2026 | 18.48 | 18.48 | 17.00 | 17.21 | 17.21 | -1.99% | 27,690 |
| Sep 10, 2026 | 17.50 | 18.25 | 17.10 | 17.56 | 17.56 | 3.35% | 36,236 |
| Sep 9, 2026 | 18.50 | 18.50 | 16.12 | 16.99 | 16.99 | -6.18% | 123,003 |
| Sep 8, 2026 | 18.10 | 18.50 | 17.08 | 18.11 | 18.11 | 0.50% | 46,457 |
| Sep 7, 2026 | 17.85 | 18.25 | 17.26 | 18.02 | 18.02 | 2.97% | 99,702 |
| Sep 4, 2026 | 16.81 | 18.20 | 16.00 | 17.50 | 17.50 | 2.40% | 170,886 |
| Sep 3, 2026 | 15.48 | 18.09 | 15.10 | 17.09 | 17.09 | 13.33% | 268,429 |
| Sep 2, 2026 | 15.87 | 15.87 | 15.00 | 15.08 | 15.08 | -0.07% | 478,365 |
| Sep 1, 2026 | 15.56 | 15.56 | 14.90 | 15.09 | 15.09 | 0.27% | 965,192 |
| Aug 31, 2026 | 15.74 | 15.74 | 14.66 | 15.05 | 15.05 | -2.15% | 23,149 |
| Aug 28, 2026 | 15.65 | 15.65 | 14.67 | 15.38 | 15.38 | -0.06% | 15,835 |
| Aug 27, 2026 | 15.55 | 15.55 | 14.66 | 15.39 | 15.39 | 1.92% | 12,516 |
| Aug 26, 2026 | 14.41 | 16.10 | 14.30 | 15.10 | 15.10 | 4.79% | 65,874 |
| Aug 25, 2026 | 14.41 | 14.83 | 14.22 | 14.41 | 14.41 | -0.48% | 10,551 |
| Aug 24, 2026 | 14.20 | 14.93 | 14.17 | 14.48 | 14.48 | -1.09% | 26,233 |
| Aug 21, 2026 | 14.80 | 15.25 | 14.25 | 14.64 | 14.64 | -2.33% | 21,515 |
| Aug 20, 2026 | 14.75 | 15.49 | 14.75 | 14.99 | 14.99 | 0.67% | 11,451 |
| Aug 19, 2026 | 15.50 | 15.55 | 14.11 | 14.89 | 14.89 | -0.07% | 11,919 |
| Aug 18, 2026 | 14.80 | 15.41 | 14.63 | 14.90 | 14.90 | -0.20% | 20,978 |
| Aug 17, 2026 | 15.61 | 15.61 | 14.80 | 14.93 | 14.93 | -2.42% | 16,024 |
| Aug 14, 2026 | 15.67 | 15.67 | 15.23 | 15.30 | 15.30 | -2.36% | 26,872 |
| Aug 13, 2026 | 15.80 | 15.97 | 15.35 | 15.67 | 15.67 | 1.10% | 21,644 |
| Aug 12, 2026 | 16.32 | 16.89 | 15.30 | 15.50 | 15.50 | -2.33% | 74,354 |
| Aug 11, 2026 | 16.01 | 16.20 | 15.20 | 15.87 | 15.87 | -0.87% | 67,228 |
| Aug 10, 2026 | 16.99 | 17.28 | 15.75 | 16.01 | 16.01 | -6.54% | 162,476 |
| Aug 7, 2026 | 14.07 | 17.42 | 14.07 | 17.13 | 17.13 | 17.98% | 1,203,391 |
| Aug 6, 2026 | 14.53 | 14.59 | 14.05 | 14.52 | 14.52 | 1.26% | 16,796 |
| Aug 5, 2026 | 14.00 | 14.37 | 13.83 | 14.34 | 14.34 | 1.85% | 10,059 |
| Aug 4, 2026 | 14.20 | 14.47 | 13.30 | 14.08 | 14.08 | -1.68% | 25,725 |
| Aug 3, 2026 | 14.21 | 14.57 | 14.21 | 14.32 | 14.32 | -0.42% | 12,960 |
| Jul 31, 2026 | 14.15 | 14.60 | 14.15 | 14.38 | 14.38 | 0.21% | 6,026 |
| Jul 30, 2026 | 14.55 | 14.97 | 14.11 | 14.35 | 14.35 | -1.37% | 4,441 |
| Jul 29, 2026 | 14.50 | 15.07 | 14.50 | 14.55 | 14.55 | 0.34% | 15,862 |
| Jul 28, 2026 | 15.14 | 15.55 | 14.01 | 14.50 | 14.50 | -4.23% | 19,796 |
| Jul 27, 2026 | 15.10 | 15.59 | 14.66 | 15.14 | 15.14 | 1.20% | 4,688 |
| Jul 24, 2026 | 15.26 | 15.42 | 14.70 | 14.96 | 14.96 | -1.51% | 15,091 |
| Jul 23, 2026 | 14.90 | 15.94 | 14.80 | 15.19 | 15.19 | 1.47% | 23,042 |
| Jul 22, 2026 | 15.00 | 16.20 | 14.86 | 14.97 | 14.97 | -2.09% | 68,158 |
| 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 |