Artson Limited (BOM:522134)
India
· Delayed Price · Currency is INR 159.30
+4.30 (2.77%)
At close: Apr 28, 2026
Artson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.25 | 170.00 | 147.50 | 159.30 | 159.30 | 2.77% | 30,091 |
| Apr 27, 2026 | 160.00 | 164.80 | 154.70 | 155.00 | 155.00 | 0.03% | 7,445 |
| Apr 24, 2026 | 160.50 | 165.60 | 151.15 | 154.95 | 154.95 | -3.46% | 4,896 |
| Apr 23, 2026 | 157.00 | 164.05 | 157.00 | 160.50 | 160.50 | -3.28% | 2,144 |
| Apr 22, 2026 | 164.95 | 166.80 | 157.00 | 165.95 | 165.95 | 3.65% | 5,992 |
| Apr 21, 2026 | 168.55 | 173.70 | 158.35 | 160.10 | 160.10 | -3.38% | 4,814 |
| Apr 20, 2026 | 170.75 | 171.00 | 161.10 | 165.70 | 165.70 | -1.02% | 7,695 |
| Apr 17, 2026 | 164.95 | 170.50 | 160.00 | 167.40 | 167.40 | 5.22% | 7,073 |
| Apr 16, 2026 | 161.00 | 167.00 | 156.50 | 159.10 | 159.10 | 1.76% | 17,812 |
| Apr 15, 2026 | 150.00 | 161.65 | 147.10 | 156.35 | 156.35 | 6.00% | 21,160 |
| Apr 13, 2026 | 149.65 | 151.10 | 142.70 | 147.50 | 147.50 | -2.38% | 7,885 |
| Apr 10, 2026 | 146.95 | 152.00 | 143.00 | 151.10 | 151.10 | 5.44% | 11,322 |
| Apr 9, 2026 | 138.20 | 158.00 | 138.20 | 143.30 | 143.30 | -3.50% | 12,815 |
| Apr 8, 2026 | 145.00 | 154.00 | 144.00 | 148.50 | 148.50 | 3.63% | 8,456 |
| Apr 7, 2026 | 143.05 | 144.00 | 141.10 | 143.30 | 143.30 | 0.17% | 1,074 |
| Apr 6, 2026 | 143.00 | 144.90 | 137.00 | 143.05 | 143.05 | 0.14% | 5,674 |
| Apr 2, 2026 | 145.00 | 145.00 | 137.00 | 142.85 | 142.85 | 2.00% | 12,811 |
| Apr 1, 2026 | 145.00 | 149.50 | 138.10 | 140.05 | 140.05 | -2.23% | 19,159 |
| Mar 30, 2026 | 131.50 | 144.65 | 131.50 | 143.25 | 143.25 | 3.96% | 15,731 |
| Mar 27, 2026 | 138.05 | 151.00 | 137.20 | 137.80 | 137.80 | -4.57% | 50,178 |
| Mar 25, 2026 | 154.45 | 157.65 | 143.35 | 144.40 | 144.40 | -3.83% | 37,361 |
| Mar 24, 2026 | 141.85 | 150.15 | 135.85 | 150.15 | 150.15 | 5.00% | 52,246 |
| Mar 23, 2026 | 154.85 | 154.85 | 141.85 | 143.00 | 143.00 | -4.22% | 5,643 |
| Mar 20, 2026 | 148.70 | 149.35 | 143.50 | 149.30 | 149.30 | 4.96% | 5,198 |
| Mar 19, 2026 | 139.45 | 144.80 | 138.00 | 142.25 | 142.25 | 1.50% | 1,111 |
| Mar 18, 2026 | 134.00 | 141.25 | 134.00 | 140.15 | 140.15 | 4.16% | 9,192 |
| Mar 17, 2026 | 134.00 | 134.90 | 130.05 | 134.55 | 134.55 | 4.14% | 2,349 |
| Mar 16, 2026 | 135.00 | 136.00 | 127.85 | 129.20 | 129.20 | -3.98% | 13,255 |
| Mar 13, 2026 | 137.50 | 140.00 | 133.00 | 134.55 | 134.55 | -1.82% | 9,841 |
| Mar 12, 2026 | 135.15 | 141.90 | 135.15 | 137.05 | 137.05 | -2.73% | 4,130 |
| Mar 11, 2026 | 139.80 | 144.30 | 135.05 | 140.90 | 140.90 | 0.79% | 2,974 |
| Mar 10, 2026 | 131.00 | 143.20 | 131.00 | 139.80 | 139.80 | 2.49% | 2,897 |
| Mar 9, 2026 | 140.10 | 141.85 | 136.25 | 136.40 | 136.40 | -4.88% | 3,335 |
| Mar 6, 2026 | 140.70 | 147.70 | 140.00 | 143.40 | 143.40 | 1.92% | 3,371 |
| Mar 5, 2026 | 139.95 | 140.70 | 139.95 | 140.70 | 140.70 | 5.00% | 4,382 |
| Mar 4, 2026 | 135.25 | 139.95 | 133.20 | 134.00 | 134.00 | -4.42% | 10,020 |
| Mar 2, 2026 | 141.00 | 145.80 | 139.90 | 140.20 | 140.20 | -4.79% | 11,594 |
| Feb 27, 2026 | 150.00 | 150.00 | 143.00 | 147.25 | 147.25 | -0.51% | 3,578 |
| Feb 26, 2026 | 144.00 | 151.20 | 144.00 | 148.00 | 148.00 | 2.78% | 12,645 |
| Feb 25, 2026 | 144.10 | 148.75 | 140.05 | 144.00 | 144.00 | -1.50% | 6,097 |
| Feb 24, 2026 | 154.95 | 154.95 | 143.00 | 146.20 | 146.20 | -2.63% | 5,332 |
| Feb 23, 2026 | 150.15 | 150.15 | 146.65 | 150.15 | 150.15 | 5.00% | 18,220 |
| Feb 20, 2026 | 139.40 | 143.00 | 139.40 | 143.00 | 143.00 | 4.99% | 14,009 |
| Feb 19, 2026 | 138.20 | 139.90 | 135.10 | 136.20 | 136.20 | -0.04% | 1,891 |
| Feb 18, 2026 | 135.25 | 139.90 | 134.50 | 136.25 | 136.25 | -0.47% | 2,545 |
| Feb 17, 2026 | 138.05 | 139.35 | 136.10 | 136.90 | 136.90 | -0.04% | 8,456 |
| Feb 16, 2026 | 135.55 | 140.00 | 135.55 | 136.95 | 136.95 | -1.15% | 3,453 |
| Feb 13, 2026 | 143.95 | 143.95 | 134.50 | 138.55 | 138.55 | -1.18% | 4,631 |
| Feb 12, 2026 | 141.70 | 141.95 | 139.50 | 140.20 | 140.20 | 1.23% | 1,959 |
| Feb 11, 2026 | 140.00 | 145.00 | 138.20 | 138.50 | 138.50 | -4.09% | 7,244 |
| Feb 10, 2026 | 143.30 | 145.00 | 140.15 | 144.40 | 144.40 | 1.58% | 5,328 |
| Feb 9, 2026 | 143.60 | 147.30 | 140.55 | 142.15 | 142.15 | 1.03% | 3,240 |
| Feb 6, 2026 | 137.55 | 143.45 | 137.50 | 140.70 | 140.70 | 2.96% | 4,140 |
| Feb 5, 2026 | 138.75 | 144.70 | 132.20 | 136.65 | 136.65 | -1.51% | 7,715 |
| Feb 4, 2026 | 142.00 | 144.00 | 134.35 | 138.75 | 138.75 | -1.87% | 45,193 |
| Feb 3, 2026 | 144.80 | 144.90 | 140.10 | 141.40 | 141.40 | 2.46% | 4,989 |
| Feb 2, 2026 | 146.95 | 149.95 | 136.55 | 138.00 | 138.00 | -3.83% | 2,734 |
| Feb 1, 2026 | 152.60 | 154.50 | 142.20 | 143.50 | 143.50 | -4.11% | 3,418 |
| Jan 30, 2026 | 143.10 | 150.00 | 141.75 | 149.65 | 149.65 | 0.37% | 2,796 |
| Jan 29, 2026 | 145.00 | 152.00 | 145.00 | 149.10 | 149.10 | 2.83% | 4,093 |
| Jan 28, 2026 | 144.40 | 145.05 | 141.40 | 145.00 | 145.00 | 4.96% | 5,974 |
| Jan 27, 2026 | 142.00 | 148.85 | 135.00 | 138.15 | 138.15 | -2.71% | 11,176 |
| Jan 23, 2026 | 137.45 | 143.90 | 133.00 | 142.00 | 142.00 | 3.61% | 34,776 |
| Jan 22, 2026 | 139.05 | 144.00 | 133.00 | 137.05 | 137.05 | -0.98% | 3,964 |
| Jan 21, 2026 | 128.00 | 138.40 | 125.30 | 138.40 | 138.40 | 4.97% | 15,336 |
| Jan 20, 2026 | 139.00 | 143.45 | 131.70 | 131.85 | 131.85 | -4.87% | 6,618 |
| Jan 19, 2026 | 142.10 | 144.95 | 137.75 | 138.60 | 138.60 | -4.38% | 10,849 |
| Jan 16, 2026 | 141.05 | 147.95 | 141.05 | 144.95 | 144.95 | 0.80% | 8,762 |
| Jan 14, 2026 | 146.00 | 147.00 | 136.50 | 143.80 | 143.80 | 2.71% | 24,242 |
| Jan 13, 2026 | 140.00 | 140.00 | 133.20 | 140.00 | 140.00 | 4.99% | 24,635 |
| Jan 12, 2026 | 133.35 | 133.35 | 130.00 | 133.35 | 133.35 | 5.00% | 8,567 |
| Jan 9, 2026 | 126.05 | 135.00 | 126.00 | 127.00 | 127.00 | -3.82% | 6,564 |
| Jan 8, 2026 | 131.30 | 137.95 | 131.30 | 132.05 | 132.05 | -4.31% | 6,929 |
| Jan 7, 2026 | 136.50 | 138.90 | 136.50 | 138.00 | 138.00 | -3.66% | 3,076 |
| Jan 6, 2026 | 154.40 | 154.40 | 140.55 | 143.25 | 143.25 | -2.58% | 1,219 |
| Jan 5, 2026 | 133.05 | 147.05 | 133.05 | 147.05 | 147.05 | 5.00% | 23,199 |
| Jan 2, 2026 | 140.10 | 146.95 | 140.05 | 140.05 | 140.05 | -4.99% | 3,687 |
| Jan 1, 2026 | 141.95 | 147.40 | 136.10 | 147.40 | 147.40 | 3.84% | 746 |
| Dec 31, 2025 | 135.00 | 142.00 | 130.60 | 141.95 | 141.95 | 4.41% | 701 |
| Dec 30, 2025 | 140.50 | 140.50 | 135.35 | 135.95 | 135.95 | -4.56% | 11,833 |
| Dec 29, 2025 | 143.00 | 147.00 | 142.45 | 142.45 | 142.45 | -4.97% | 14,881 |
| Dec 26, 2025 | 148.00 | 155.00 | 145.00 | 149.90 | 149.90 | -0.27% | 3,164 |
| Dec 24, 2025 | 151.00 | 157.50 | 150.10 | 150.30 | 150.30 | -4.57% | 1,748 |
| Dec 23, 2025 | 142.50 | 157.50 | 142.50 | 157.50 | 157.50 | 5.00% | 909 |
| Dec 22, 2025 | 136.05 | 150.00 | 136.05 | 150.00 | 150.00 | 4.97% | 1,579 |
| Dec 19, 2025 | 150.00 | 150.00 | 142.60 | 142.90 | 142.90 | -4.32% | 2,191 |
| Dec 18, 2025 | 141.00 | 154.50 | 141.00 | 149.35 | 149.35 | 0.64% | 3,679 |
| Dec 17, 2025 | 150.30 | 156.95 | 148.10 | 148.40 | 148.40 | -4.63% | 6,759 |
| Dec 16, 2025 | 163.60 | 163.60 | 155.25 | 155.60 | 155.60 | -3.95% | 880 |
| Dec 15, 2025 | 153.00 | 163.60 | 153.00 | 162.00 | 162.00 | 3.95% | 6,162 |
| Dec 12, 2025 | 154.05 | 158.00 | 152.30 | 155.85 | 155.85 | -0.29% | 2,525 |
| Dec 11, 2025 | 157.10 | 160.60 | 153.60 | 156.30 | 156.30 | -2.50% | 2,406 |
| Dec 10, 2025 | 168.00 | 168.00 | 160.30 | 160.30 | 160.30 | -4.98% | 2,679 |
| Dec 8, 2025 | 166.50 | 180.00 | 166.50 | 168.70 | 168.70 | -3.71% | 10,245 |
| Dec 1, 2025 | 168.00 | 175.20 | 168.00 | 175.20 | 175.20 | 4.97% | 12,360 |
| Nov 24, 2025 | 160.40 | 166.90 | 160.05 | 166.90 | 166.90 | -0.42% | 1,171 |
| Nov 17, 2025 | 165.75 | 178.65 | 162.10 | 167.60 | 167.60 | -1.64% | 4,867 |
| Nov 10, 2025 | 156.50 | 171.55 | 156.50 | 170.40 | 170.40 | 4.28% | 5,410 |
| Nov 3, 2025 | 167.00 | 168.00 | 160.10 | 163.40 | 163.40 | -3.03% | 3,620 |