Artefact Projects Limited (BOM:531297)
India
· Delayed Price · Currency is INR 59.71
-1.63 (-2.66%)
At close: Mar 9, 2026
Artefact Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.30 | 61.34 | 58.60 | 59.71 | 59.71 | -2.66% | 6,228 |
| Mar 6, 2026 | 61.88 | 61.88 | 60.06 | 61.34 | 61.34 | 0.46% | 227 |
| Mar 5, 2026 | 62.80 | 63.47 | 61.03 | 61.06 | 61.06 | -2.77% | 1,352 |
| Mar 4, 2026 | 58.35 | 63.80 | 58.00 | 62.80 | 62.80 | 7.68% | 6,671 |
| Mar 2, 2026 | 56.10 | 60.95 | 56.10 | 58.32 | 58.32 | -3.33% | 6,573 |
| Feb 27, 2026 | 61.01 | 61.78 | 60.00 | 60.33 | 60.33 | -1.05% | 7,332 |
| Feb 26, 2026 | 61.00 | 61.80 | 60.18 | 60.97 | 60.97 | -1.39% | 3,758 |
| Feb 25, 2026 | 63.00 | 63.00 | 60.60 | 61.83 | 61.83 | -0.48% | 7,500 |
| Feb 24, 2026 | 63.36 | 63.37 | 61.50 | 62.13 | 62.13 | -0.66% | 2,035 |
| Feb 23, 2026 | 63.98 | 63.98 | 62.42 | 62.54 | 62.54 | 0.21% | 1,463 |
| Feb 20, 2026 | 63.00 | 63.99 | 61.41 | 62.41 | 62.41 | -0.92% | 4,591 |
| Feb 19, 2026 | 64.16 | 65.69 | 62.95 | 62.99 | 62.99 | -4.72% | 8,308 |
| Feb 18, 2026 | 63.11 | 66.48 | 61.65 | 66.11 | 66.11 | 4.75% | 8,027 |
| Feb 17, 2026 | 65.36 | 65.36 | 63.00 | 63.11 | 63.11 | 0.49% | 3,970 |
| Feb 16, 2026 | 66.73 | 66.73 | 62.51 | 62.80 | 62.80 | -5.18% | 9,137 |
| Feb 13, 2026 | 64.60 | 66.85 | 62.50 | 66.23 | 66.23 | 1.88% | 7,485 |
| Feb 12, 2026 | 63.80 | 68.70 | 61.00 | 65.01 | 65.01 | 2.18% | 24,281 |
| Feb 11, 2026 | 62.19 | 63.84 | 61.20 | 63.62 | 63.62 | 1.79% | 4,943 |
| Feb 10, 2026 | 64.40 | 64.70 | 61.10 | 62.50 | 62.50 | -2.27% | 9,304 |
| Feb 9, 2026 | 61.91 | 64.80 | 61.50 | 63.95 | 63.95 | 3.43% | 2,260 |
| Feb 6, 2026 | 63.00 | 63.00 | 61.66 | 61.83 | 61.83 | -1.86% | 1,895 |
| Feb 5, 2026 | 61.65 | 64.70 | 61.21 | 63.00 | 63.00 | -0.72% | 13,185 |
| Feb 4, 2026 | 62.10 | 63.50 | 60.00 | 63.46 | 63.46 | 2.29% | 14,922 |
| Feb 3, 2026 | 61.25 | 62.22 | 60.30 | 62.04 | 62.04 | 4.90% | 4,663 |
| Feb 2, 2026 | 60.03 | 61.00 | 59.00 | 59.14 | 59.14 | -2.43% | 4,107 |
| Feb 1, 2026 | 61.00 | 61.00 | 59.50 | 60.61 | 60.61 | 0.35% | 3,599 |
| Jan 30, 2026 | 58.80 | 60.50 | 58.80 | 60.40 | 60.40 | 3.09% | 1,709 |
| Jan 29, 2026 | 60.11 | 61.50 | 55.55 | 58.59 | 58.59 | -4.14% | 12,042 |
| Jan 28, 2026 | 60.60 | 62.45 | 60.20 | 61.12 | 61.12 | 3.37% | 12,534 |
| Jan 27, 2026 | 58.10 | 60.00 | 58.10 | 59.13 | 59.13 | 0.05% | 3,091 |
| Jan 23, 2026 | 59.13 | 60.99 | 59.01 | 59.10 | 59.10 | -0.69% | 6,212 |
| Jan 22, 2026 | 58.80 | 61.19 | 58.80 | 59.51 | 59.51 | 1.41% | 3,910 |
| Jan 21, 2026 | 58.30 | 60.19 | 56.66 | 58.68 | 58.68 | -0.22% | 1,809 |
| Jan 20, 2026 | 60.45 | 60.69 | 58.01 | 58.81 | 58.81 | -2.18% | 10,163 |
| Jan 19, 2026 | 61.00 | 62.92 | 59.35 | 60.12 | 60.12 | -2.66% | 5,441 |
| Jan 16, 2026 | 60.30 | 62.05 | 60.30 | 61.76 | 61.76 | -0.44% | 2,856 |
| Jan 14, 2026 | 61.53 | 62.89 | 60.50 | 62.03 | 62.03 | -1.29% | 10,135 |
| Jan 13, 2026 | 58.65 | 63.59 | 58.65 | 62.84 | 62.84 | 4.11% | 5,904 |
| Jan 12, 2026 | 63.89 | 63.89 | 59.80 | 60.36 | 60.36 | -1.40% | 6,047 |
| Jan 9, 2026 | 61.19 | 63.38 | 61.02 | 61.22 | 61.22 | -1.94% | 5,494 |
| Jan 8, 2026 | 64.88 | 64.88 | 62.11 | 62.43 | 62.43 | 2.48% | 10,733 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.40 | 60.92 | 60.92 | -0.89% | 7,848 |
| Jan 6, 2026 | 59.78 | 64.89 | 59.78 | 61.47 | 61.47 | 2.83% | 15,211 |
| Jan 5, 2026 | 60.00 | 60.00 | 59.55 | 59.78 | 59.78 | -0.86% | 4,356 |
| Jan 2, 2026 | 60.70 | 62.29 | 60.11 | 60.30 | 60.30 | 1.53% | 10,268 |
| Jan 1, 2026 | 60.00 | 60.90 | 59.01 | 59.39 | 59.39 | -0.10% | 7,081 |
| Dec 31, 2025 | 60.53 | 60.90 | 59.15 | 59.45 | 59.45 | -1.78% | 11,787 |
| Dec 30, 2025 | 60.57 | 60.57 | 60.53 | 60.53 | 60.53 | -0.07% | 339 |
| Dec 29, 2025 | 61.52 | 62.49 | 59.53 | 60.57 | 60.57 | 0.43% | 2,768 |
| Dec 26, 2025 | 61.71 | 61.71 | 60.14 | 60.31 | 60.31 | -2.25% | 9,298 |
| Dec 24, 2025 | 62.15 | 65.00 | 61.31 | 61.70 | 61.70 | -1.12% | 12,663 |
| Dec 23, 2025 | 63.00 | 65.88 | 61.90 | 62.40 | 62.40 | -1.06% | 2,108 |
| Dec 22, 2025 | 65.00 | 65.50 | 62.85 | 63.07 | 63.07 | -2.50% | 12,366 |
| Dec 19, 2025 | 63.46 | 65.00 | 62.35 | 64.69 | 64.69 | 3.97% | 6,515 |
| Dec 18, 2025 | 61.80 | 63.90 | 60.17 | 62.22 | 62.22 | 4.89% | 13,464 |
| Dec 17, 2025 | 60.84 | 60.84 | 59.24 | 59.32 | 59.32 | -2.21% | 555 |
| Dec 16, 2025 | 60.25 | 61.40 | 58.70 | 60.66 | 60.66 | 3.41% | 2,675 |
| Dec 15, 2025 | 60.19 | 61.44 | 58.10 | 58.66 | 58.66 | -2.54% | 3,103 |
| Dec 12, 2025 | 62.47 | 62.47 | 60.01 | 60.19 | 60.19 | 2.00% | 2,091 |
| Dec 11, 2025 | 58.75 | 60.50 | 58.75 | 59.01 | 59.01 | - | 320 |
| Dec 10, 2025 | 58.75 | 60.01 | 58.75 | 59.01 | 59.01 | 0.79% | 1,510 |
| Dec 9, 2025 | 59.83 | 61.25 | 58.06 | 58.55 | 58.55 | -2.63% | 9,859 |
| Dec 8, 2025 | 64.95 | 64.95 | 59.26 | 60.13 | 60.13 | -4.37% | 4,653 |
| Dec 5, 2025 | 61.80 | 65.95 | 58.60 | 62.88 | 62.88 | 1.98% | 7,213 |
| Dec 4, 2025 | 60.30 | 61.81 | 60.30 | 61.66 | 61.66 | 2.43% | 203 |
| Dec 3, 2025 | 63.57 | 63.57 | 60.00 | 60.20 | 60.20 | -5.30% | 7,553 |
| Dec 2, 2025 | 66.65 | 66.65 | 63.00 | 63.57 | 63.57 | 0.20% | 2,362 |
| Dec 1, 2025 | 68.00 | 68.00 | 63.05 | 63.44 | 63.44 | -3.59% | 4,558 |
| Nov 28, 2025 | 65.00 | 67.80 | 64.00 | 65.80 | 65.80 | 2.64% | 13,974 |
| Nov 27, 2025 | 61.49 | 66.45 | 59.11 | 64.11 | 64.11 | 6.64% | 12,002 |
| Nov 26, 2025 | 61.21 | 61.90 | 59.68 | 60.12 | 60.12 | -1.78% | 1,495 |
| Nov 25, 2025 | 62.00 | 62.41 | 59.68 | 61.21 | 61.21 | 1.93% | 1,628 |
| Nov 24, 2025 | 61.06 | 62.00 | 58.60 | 60.05 | 60.05 | -1.65% | 6,592 |
| Nov 21, 2025 | 62.59 | 62.59 | 60.12 | 61.06 | 61.06 | 0.33% | 4,053 |
| Nov 20, 2025 | 60.65 | 62.80 | 60.01 | 60.86 | 60.86 | 0.60% | 6,944 |
| Nov 19, 2025 | 60.43 | 61.70 | 60.33 | 60.50 | 60.50 | -1.88% | 1,385 |
| Nov 18, 2025 | 60.21 | 62.40 | 59.89 | 61.66 | 61.66 | 2.44% | 2,472 |
| Nov 17, 2025 | 62.50 | 62.50 | 58.00 | 60.19 | 60.19 | -2.94% | 15,816 |
| Nov 14, 2025 | 65.00 | 65.00 | 61.00 | 62.01 | 62.01 | -2.99% | 12,834 |
| Nov 13, 2025 | 63.84 | 64.00 | 62.36 | 63.92 | 63.92 | 3.30% | 4,017 |
| Nov 12, 2025 | 62.53 | 64.00 | 61.03 | 61.88 | 61.88 | -1.10% | 7,618 |
| Nov 11, 2025 | 63.36 | 63.37 | 62.30 | 62.57 | 62.57 | 0.45% | 3,306 |
| Nov 10, 2025 | 60.27 | 63.63 | 60.26 | 62.29 | 62.29 | -0.78% | 1,303 |
| Nov 7, 2025 | 63.00 | 64.00 | 60.30 | 62.78 | 62.78 | -0.02% | 12,528 |
| Nov 6, 2025 | 65.16 | 65.16 | 62.65 | 62.79 | 62.79 | -1.29% | 4,894 |
| Nov 4, 2025 | 65.20 | 65.20 | 63.55 | 63.61 | 63.61 | -0.98% | 782 |
| Nov 3, 2025 | 65.00 | 65.32 | 64.00 | 64.24 | 64.24 | -1.17% | 2,039 |
| Oct 31, 2025 | 65.99 | 65.99 | 64.35 | 65.00 | 65.00 | 0.53% | 941 |
| Oct 30, 2025 | 67.86 | 68.77 | 64.00 | 64.66 | 64.66 | -4.72% | 8,754 |
| Oct 29, 2025 | 65.00 | 70.00 | 65.00 | 67.86 | 67.86 | -0.22% | 7,263 |
| Oct 28, 2025 | 64.80 | 69.86 | 64.30 | 68.01 | 68.01 | 1.63% | 8,961 |
| Oct 27, 2025 | 66.89 | 67.00 | 63.15 | 66.92 | 66.92 | 0.81% | 8,011 |
| Oct 24, 2025 | 64.89 | 66.70 | 64.89 | 66.38 | 66.38 | 4.03% | 3,622 |
| Oct 23, 2025 | 65.35 | 65.35 | 63.01 | 63.81 | 63.81 | -3.22% | 2,168 |
| Oct 21, 2025 | 64.39 | 66.85 | 64.39 | 65.93 | 65.93 | 2.39% | 1,594 |
| Oct 20, 2025 | 65.00 | 65.00 | 61.15 | 64.39 | 64.39 | -0.94% | 5,077 |
| Oct 17, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.60% | 3,781 |
| Oct 16, 2025 | 63.00 | 64.75 | 62.90 | 63.35 | 63.35 | -1.22% | 4,003 |
| Oct 15, 2025 | 61.00 | 64.50 | 60.71 | 64.13 | 64.13 | 4.86% | 17,930 |
| Oct 14, 2025 | 58.00 | 62.89 | 58.00 | 61.16 | 61.16 | -2.14% | 5,390 |