Artefact Projects Limited (BOM:531297)
India
· Delayed Price · Currency is INR 64.18
+0.22 (0.34%)
At close: Apr 28, 2026
Artefact Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 68.60 | 64.00 | 64.18 | 64.18 | 0.34% | 8,095 |
| Apr 27, 2026 | 63.63 | 66.99 | 63.63 | 63.96 | 63.96 | -1.66% | 3,051 |
| Apr 24, 2026 | 64.00 | 65.65 | 63.55 | 65.04 | 65.04 | 2.90% | 5,632 |
| Apr 23, 2026 | 64.01 | 67.00 | 63.15 | 63.21 | 63.21 | -2.60% | 2,302 |
| Apr 22, 2026 | 64.65 | 65.50 | 62.35 | 64.90 | 64.90 | -2.95% | 7,939 |
| Apr 21, 2026 | 65.01 | 67.10 | 65.01 | 66.87 | 66.87 | 3.34% | 8,654 |
| Apr 20, 2026 | 60.90 | 67.99 | 60.90 | 64.71 | 64.71 | 4.20% | 12,862 |
| Apr 17, 2026 | 61.51 | 62.90 | 61.50 | 62.10 | 62.10 | 1.40% | 5,343 |
| Apr 16, 2026 | 60.51 | 61.99 | 59.42 | 61.24 | 61.24 | 1.06% | 13,646 |
| Apr 15, 2026 | 61.40 | 61.40 | 59.00 | 60.60 | 60.60 | 2.05% | 12,043 |
| Apr 13, 2026 | 60.00 | 60.45 | 59.05 | 59.38 | 59.38 | -1.79% | 3,332 |
| Apr 10, 2026 | 61.05 | 61.80 | 59.25 | 60.46 | 60.46 | -0.97% | 3,278 |
| Apr 9, 2026 | 62.50 | 64.50 | 60.10 | 61.05 | 61.05 | -2.32% | 5,302 |
| Apr 8, 2026 | 59.75 | 63.89 | 59.75 | 62.50 | 62.50 | 5.88% | 6,858 |
| Apr 7, 2026 | 61.32 | 61.45 | 58.50 | 59.03 | 59.03 | -3.73% | 4,450 |
| Apr 6, 2026 | 60.05 | 61.37 | 59.06 | 61.32 | 61.32 | 1.39% | 1,153 |
| Apr 2, 2026 | 58.50 | 60.49 | 58.50 | 60.48 | 60.48 | 3.95% | 2,345 |
| Apr 1, 2026 | 56.40 | 59.34 | 55.83 | 58.18 | 58.18 | 3.16% | 2,163 |
| Mar 30, 2026 | 57.89 | 58.10 | 56.30 | 56.40 | 56.40 | -2.57% | 8,509 |
| Mar 27, 2026 | 59.93 | 60.27 | 56.80 | 57.89 | 57.89 | -3.42% | 7,678 |
| Mar 25, 2026 | 56.15 | 62.38 | 56.15 | 59.94 | 59.94 | 0.74% | 11,535 |
| Mar 24, 2026 | 59.53 | 61.28 | 59.50 | 59.50 | 59.50 | 0.34% | 1,689 |
| Mar 23, 2026 | 59.03 | 62.69 | 59.03 | 59.30 | 59.30 | -2.82% | 7,748 |
| Mar 20, 2026 | 61.00 | 62.50 | 60.61 | 61.02 | 61.02 | 0.05% | 6,063 |
| Mar 19, 2026 | 60.36 | 63.24 | 60.32 | 60.99 | 60.99 | -1.01% | 2,302 |
| Mar 18, 2026 | 62.65 | 62.65 | 61.00 | 61.61 | 61.61 | 0.23% | 6,225 |
| Mar 17, 2026 | 59.28 | 61.50 | 58.51 | 61.47 | 61.47 | 3.69% | 6,596 |
| Mar 16, 2026 | 61.02 | 61.02 | 59.00 | 59.28 | 59.28 | -2.85% | 6,892 |
| Mar 13, 2026 | 63.77 | 63.77 | 60.05 | 61.02 | 61.02 | -0.80% | 17,178 |
| Mar 12, 2026 | 63.90 | 63.90 | 61.00 | 61.51 | 61.51 | -0.36% | 4,590 |
| Mar 11, 2026 | 62.84 | 63.40 | 61.50 | 61.73 | 61.73 | -1.77% | 103 |
| Mar 10, 2026 | 60.91 | 62.99 | 59.05 | 62.84 | 62.84 | 5.24% | 27,174 |
| 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 |