Artificial Electronics Intelligent Material Limited (BOM:526443)
India
· Delayed Price · Currency is INR 102.95
-4.25 (-3.96%)
At close: Mar 9, 2026
BOM:526443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 109.55 | 102.00 | 107.20 | 107.20 | 2.73% | 116,892 |
| Mar 5, 2026 | 104.15 | 105.95 | 101.70 | 104.35 | 104.35 | -2.52% | 134,556 |
| Mar 4, 2026 | 107.60 | 109.95 | 107.05 | 107.05 | 107.05 | -4.97% | 51,695 |
| Mar 2, 2026 | 112.70 | 114.70 | 112.65 | 112.65 | 112.65 | -4.98% | 36,215 |
| Feb 27, 2026 | 124.37 | 124.70 | 116.50 | 118.55 | 118.55 | -1.74% | 31,888 |
| Feb 26, 2026 | 116.00 | 121.88 | 110.53 | 120.65 | 120.65 | 3.70% | 67,094 |
| Feb 25, 2026 | 119.87 | 124.90 | 116.21 | 116.34 | 116.34 | -4.89% | 58,602 |
| Feb 24, 2026 | 132.32 | 132.32 | 122.32 | 122.32 | 122.32 | -4.99% | 72,936 |
| Feb 23, 2026 | 139.97 | 139.97 | 127.87 | 128.75 | 128.75 | -4.35% | 69,565 |
| Feb 20, 2026 | 135.60 | 140.75 | 132.70 | 134.60 | 134.60 | -3.08% | 49,400 |
| Feb 19, 2026 | 144.00 | 144.00 | 134.50 | 138.88 | 138.88 | 0.72% | 72,727 |
| Feb 18, 2026 | 131.50 | 137.89 | 131.50 | 137.89 | 137.89 | 5.00% | 209,646 |
| Feb 17, 2026 | 134.00 | 134.90 | 130.56 | 131.33 | 131.33 | -4.44% | 131,452 |
| Feb 16, 2026 | 146.03 | 146.03 | 135.20 | 137.43 | 137.43 | -1.19% | 587,441 |
| Feb 13, 2026 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 5.00% | 87,012 |
| Feb 12, 2026 | 132.40 | 135.69 | 128.05 | 132.46 | 132.46 | 2.50% | 149,030 |
| Feb 11, 2026 | 121.30 | 129.23 | 121.30 | 129.23 | 129.23 | 5.00% | 144,568 |
| Feb 10, 2026 | 136.02 | 136.02 | 123.08 | 123.08 | 123.08 | -4.99% | 257,611 |
| Feb 9, 2026 | 129.55 | 129.55 | 128.97 | 129.55 | 129.55 | 4.99% | 62,754 |
| Feb 6, 2026 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | 4.99% | 25,909 |
| Feb 5, 2026 | 117.52 | 117.52 | 116.75 | 117.52 | 117.52 | 4.99% | 47,399 |
| Feb 4, 2026 | 111.70 | 111.93 | 108.75 | 111.93 | 111.93 | 5.00% | 65,708 |
| Feb 3, 2026 | 106.60 | 106.60 | 104.00 | 106.60 | 106.60 | 4.99% | 65,803 |
| Feb 2, 2026 | 99.70 | 101.53 | 98.00 | 101.53 | 101.53 | 4.99% | 151,728 |
| Feb 1, 2026 | 91.97 | 96.70 | 90.00 | 96.70 | 96.70 | 4.99% | 54,503 |
| Jan 30, 2026 | 92.10 | 94.90 | 92.10 | 92.10 | 92.10 | -4.95% | 120,880 |
| Jan 29, 2026 | 100.00 | 105.00 | 96.90 | 96.90 | 96.90 | -5.00% | 258,276 |
| Jan 28, 2026 | 106.65 | 107.00 | 102.00 | 102.00 | 102.00 | -4.98% | 99,447 |
| Jan 27, 2026 | 108.50 | 112.00 | 107.35 | 107.35 | 107.35 | -5.00% | 60,824 |
| Jan 23, 2026 | 121.30 | 122.90 | 113.00 | 113.00 | 113.00 | -4.96% | 54,524 |
| Jan 22, 2026 | 114.80 | 119.05 | 111.75 | 118.90 | 118.90 | 4.85% | 104,011 |
| Jan 21, 2026 | 105.50 | 113.40 | 102.60 | 113.40 | 113.40 | 5.00% | 102,059 |
| Jan 20, 2026 | 113.65 | 113.65 | 108.00 | 108.00 | 108.00 | -4.97% | 52,953 |
| Jan 19, 2026 | 119.50 | 119.50 | 113.65 | 113.65 | 113.65 | -4.97% | 56,277 |
| Jan 16, 2026 | 122.55 | 124.80 | 117.25 | 119.60 | 119.60 | -2.41% | 27,653 |
| Jan 14, 2026 | 129.00 | 129.00 | 121.15 | 122.55 | 122.55 | -2.78% | 23,587 |
| Jan 13, 2026 | 121.45 | 127.45 | 121.45 | 126.05 | 126.05 | 3.83% | 74,608 |
| Jan 12, 2026 | 126.95 | 129.00 | 119.55 | 121.40 | 121.40 | -3.50% | 52,059 |
| Jan 9, 2026 | 130.10 | 134.80 | 125.40 | 125.80 | 125.80 | -4.66% | 57,929 |
| Jan 8, 2026 | 139.50 | 139.50 | 131.00 | 131.95 | 131.95 | -3.33% | 21,891 |
| Jan 7, 2026 | 141.80 | 141.80 | 135.10 | 136.50 | 136.50 | -1.23% | 15,978 |
| Jan 6, 2026 | 140.40 | 140.40 | 135.00 | 138.20 | 138.20 | 3.33% | 76,316 |
| Jan 5, 2026 | 135.90 | 136.00 | 132.05 | 133.75 | 133.75 | 0.72% | 19,722 |
| Jan 2, 2026 | 133.00 | 134.00 | 129.35 | 132.80 | 132.80 | 0.38% | 21,467 |
| Jan 1, 2026 | 135.90 | 135.90 | 130.20 | 132.30 | 132.30 | -1.12% | 12,228 |
| Dec 31, 2025 | 131.95 | 134.75 | 131.00 | 133.80 | 133.80 | 1.36% | 12,530 |
| Dec 30, 2025 | 132.95 | 136.50 | 128.40 | 132.00 | 132.00 | -0.15% | 12,946 |
| Dec 29, 2025 | 138.00 | 139.75 | 129.40 | 132.20 | 132.20 | -2.29% | 30,745 |
| Dec 26, 2025 | 136.45 | 136.45 | 133.30 | 135.30 | 135.30 | -0.04% | 24,549 |
| Dec 24, 2025 | 137.50 | 140.90 | 133.80 | 135.35 | 135.35 | -1.53% | 29,865 |
| Dec 23, 2025 | 134.90 | 139.80 | 134.00 | 137.45 | 137.45 | 2.77% | 44,989 |
| Dec 22, 2025 | 135.95 | 136.00 | 133.00 | 133.75 | 133.75 | 0.15% | 50,876 |
| Dec 19, 2025 | 138.75 | 140.90 | 132.30 | 133.55 | 133.55 | -4.09% | 35,860 |
| Dec 18, 2025 | 139.90 | 141.25 | 136.55 | 139.25 | 139.25 | -0.46% | 15,784 |
| Dec 17, 2025 | 146.20 | 146.20 | 138.05 | 139.90 | 139.90 | -2.47% | 29,060 |
| Dec 16, 2025 | 146.55 | 147.65 | 142.55 | 143.45 | 143.45 | -1.14% | 37,422 |
| Dec 15, 2025 | 144.95 | 148.40 | 144.35 | 145.10 | 145.10 | -0.68% | 75,130 |
| Dec 12, 2025 | 140.00 | 146.35 | 138.00 | 146.10 | 146.10 | 4.81% | 114,759 |
| Dec 11, 2025 | 140.90 | 142.00 | 135.00 | 139.40 | 139.40 | - | 27,339 |
| Dec 10, 2025 | 144.50 | 145.90 | 138.00 | 139.40 | 139.40 | -1.66% | 60,196 |
| Dec 9, 2025 | 147.90 | 148.00 | 139.00 | 141.75 | 141.75 | - | 98,753 |
| Dec 8, 2025 | 143.50 | 144.00 | 138.65 | 141.75 | 141.75 | -2.84% | 88,680 |
| Dec 5, 2025 | 148.00 | 149.95 | 143.30 | 145.90 | 145.90 | -1.55% | 18,931 |
| Dec 4, 2025 | 138.35 | 151.00 | 138.35 | 148.20 | 148.20 | 1.86% | 34,946 |
| Dec 3, 2025 | 151.10 | 153.95 | 145.10 | 145.50 | 145.50 | -4.72% | 105,752 |
| Dec 2, 2025 | 155.00 | 161.90 | 151.50 | 152.70 | 152.70 | -3.63% | 79,988 |
| Dec 1, 2025 | 158.00 | 159.95 | 153.00 | 158.45 | 158.45 | 0.92% | 48,689 |
| Nov 28, 2025 | 164.25 | 164.50 | 156.00 | 157.00 | 157.00 | -3.53% | 62,545 |
| Nov 27, 2025 | 164.80 | 164.90 | 158.00 | 162.75 | 162.75 | 0.03% | 54,106 |
| Nov 26, 2025 | 155.00 | 168.45 | 154.10 | 162.70 | 162.70 | 0.74% | 88,419 |
| Nov 25, 2025 | 169.95 | 169.95 | 161.50 | 161.50 | 161.50 | -5.00% | 85,876 |
| Nov 24, 2025 | 175.50 | 175.50 | 166.00 | 170.00 | 170.00 | 1.71% | 155,293 |
| Nov 21, 2025 | 151.25 | 167.15 | 151.25 | 167.15 | 167.15 | 4.99% | 238,269 |
| Nov 20, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -4.98% | 20,579 |
| Nov 19, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -4.99% | 156,110 |
| Nov 18, 2025 | 182.10 | 187.00 | 176.35 | 176.35 | 176.35 | -4.98% | 155,328 |
| Nov 17, 2025 | 194.90 | 195.00 | 181.00 | 185.60 | 185.60 | -0.70% | 96,610 |
| Nov 14, 2025 | 180.65 | 189.80 | 180.65 | 186.90 | 186.90 | -1.71% | 164,908 |
| Nov 13, 2025 | 190.15 | 190.15 | 182.00 | 190.15 | 190.15 | 5.00% | 742,319 |
| Nov 12, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 4.99% | 41,746 |
| Nov 11, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 4.99% | 86,132 |
| Nov 10, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 4.98% | 85,473 |
| Nov 7, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 5.00% | 93,906 |
| Nov 6, 2025 | 149.00 | 152.45 | 143.00 | 149.05 | 149.05 | 0.03% | 23,645 |
| Nov 4, 2025 | 150.25 | 154.90 | 148.00 | 149.00 | 149.00 | -3.22% | 24,859 |
| Nov 3, 2025 | 159.00 | 159.00 | 148.25 | 153.95 | 153.95 | -1.35% | 26,656 |
| Oct 31, 2025 | 159.00 | 160.00 | 154.50 | 156.05 | 156.05 | -3.31% | 17,490 |
| Oct 30, 2025 | 162.60 | 162.60 | 150.60 | 161.40 | 161.40 | 3.69% | 39,977 |
| Oct 29, 2025 | 155.00 | 155.65 | 150.65 | 155.65 | 155.65 | 4.99% | 44,859 |
| Oct 28, 2025 | 155.00 | 157.00 | 146.60 | 148.25 | 148.25 | -3.92% | 35,920 |
| Oct 27, 2025 | 157.70 | 157.70 | 150.00 | 154.30 | 154.30 | -0.19% | 15,418 |
| Oct 24, 2025 | 151.00 | 156.35 | 151.00 | 154.60 | 154.60 | 0.06% | 9,448 |
| Oct 23, 2025 | 160.00 | 162.00 | 154.00 | 154.50 | 154.50 | -2.49% | 12,097 |
| Oct 21, 2025 | 161.10 | 163.00 | 156.05 | 158.45 | 158.45 | - | 12,268 |
| Oct 20, 2025 | 159.00 | 162.00 | 150.35 | 158.45 | 158.45 | 0.86% | 15,880 |
| Oct 17, 2025 | 164.70 | 164.70 | 153.40 | 157.10 | 157.10 | -2.69% | 31,091 |
| Oct 16, 2025 | 161.00 | 165.40 | 159.00 | 161.45 | 161.45 | -0.03% | 16,105 |
| Oct 15, 2025 | 161.00 | 167.00 | 152.95 | 161.50 | 161.50 | 0.31% | 44,772 |
| Oct 14, 2025 | 148.25 | 163.85 | 148.25 | 161.00 | 161.00 | 3.17% | 69,699 |
| Oct 13, 2025 | 163.75 | 163.75 | 154.40 | 156.05 | 156.05 | -3.97% | 36,458 |