Artificial Electronics Intelligent Material Limited (BOM:526443)
India
· Delayed Price · Currency is INR 117.35
+0.40 (0.34%)
At close: Apr 28, 2026
BOM:526443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.95 | 119.35 | 115.75 | 117.35 | 117.35 | 0.34% | 24,294 |
| Apr 27, 2026 | 118.95 | 119.75 | 116.00 | 116.95 | 116.95 | 1.39% | 12,937 |
| Apr 24, 2026 | 119.50 | 119.50 | 111.60 | 115.35 | 115.35 | -1.54% | 21,173 |
| Apr 23, 2026 | 117.35 | 119.80 | 115.65 | 117.15 | 117.15 | -0.17% | 8,234 |
| Apr 22, 2026 | 120.00 | 121.00 | 116.10 | 117.35 | 117.35 | -1.59% | 27,631 |
| Apr 21, 2026 | 124.95 | 124.95 | 117.50 | 119.25 | 119.25 | 0.68% | 35,004 |
| Apr 20, 2026 | 117.10 | 119.85 | 115.50 | 118.45 | 118.45 | 0.04% | 20,196 |
| Apr 17, 2026 | 116.80 | 120.20 | 116.80 | 118.40 | 118.40 | 0.81% | 35,546 |
| Apr 16, 2026 | 122.50 | 122.50 | 116.40 | 117.45 | 117.45 | 1.47% | 30,444 |
| Apr 15, 2026 | 119.85 | 123.05 | 106.55 | 115.75 | 115.75 | -2.20% | 74,060 |
| Apr 13, 2026 | 121.00 | 121.00 | 116.00 | 118.35 | 118.35 | -2.19% | 23,277 |
| Apr 10, 2026 | 122.00 | 124.40 | 119.50 | 121.00 | 121.00 | 1.09% | 36,800 |
| Apr 9, 2026 | 124.40 | 124.40 | 117.35 | 119.70 | 119.70 | -1.68% | 46,841 |
| Apr 8, 2026 | 131.55 | 131.55 | 120.50 | 121.75 | 121.75 | 1.04% | 59,134 |
| Apr 7, 2026 | 122.15 | 123.90 | 117.00 | 120.50 | 120.50 | 1.69% | 34,701 |
| Apr 6, 2026 | 116.45 | 118.50 | 111.00 | 118.50 | 118.50 | 4.96% | 38,889 |
| Apr 2, 2026 | 111.95 | 112.90 | 107.10 | 112.90 | 112.90 | 4.97% | 33,828 |
| Apr 1, 2026 | 107.55 | 107.55 | 106.00 | 107.55 | 107.55 | 4.98% | 10,669 |
| Mar 30, 2026 | 105.00 | 108.00 | 102.35 | 102.45 | 102.45 | -4.87% | 34,029 |
| Mar 27, 2026 | 114.90 | 114.90 | 107.15 | 107.70 | 107.70 | -4.48% | 51,302 |
| Mar 25, 2026 | 113.85 | 116.80 | 112.50 | 112.75 | 112.75 | 1.03% | 36,496 |
| Mar 24, 2026 | 110.80 | 114.50 | 105.75 | 111.60 | 111.60 | 1.27% | 39,452 |
| Mar 23, 2026 | 116.00 | 116.00 | 110.15 | 110.20 | 110.20 | -4.92% | 37,697 |
| Mar 20, 2026 | 115.00 | 117.50 | 114.00 | 115.90 | 115.90 | 1.13% | 22,381 |
| Mar 19, 2026 | 113.95 | 117.05 | 111.00 | 114.60 | 114.60 | 0.88% | 33,604 |
| Mar 18, 2026 | 112.00 | 114.90 | 111.20 | 113.60 | 113.60 | -0.53% | 33,478 |
| Mar 17, 2026 | 114.80 | 115.95 | 110.90 | 114.20 | 114.20 | 3.40% | 42,985 |
| Mar 16, 2026 | 112.60 | 115.00 | 110.10 | 110.45 | 110.45 | -4.66% | 83,333 |
| Mar 13, 2026 | 123.80 | 125.05 | 113.15 | 115.85 | 115.85 | -2.73% | 95,321 |
| Mar 12, 2026 | 112.85 | 119.10 | 108.10 | 119.10 | 119.10 | 4.98% | 70,515 |
| Mar 11, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 5.00% | 23,252 |
| Mar 10, 2026 | 107.00 | 108.05 | 104.25 | 108.05 | 108.05 | 4.95% | 21,159 |
| Mar 9, 2026 | 105.00 | 105.00 | 101.85 | 102.95 | 102.95 | -3.96% | 72,347 |
| 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 |