Skip to main content
Artemis Electricals and Projects Limited (BOM:542670)
India flag India · Delayed Price · Currency is INR
17.26
-0.42 (-2.38%)
At close: Mar 9, 2026

BOM:542670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0017.6717.0017.2617.26-2.38%12,374
Mar 6, 202617.8018.1917.2017.6817.68-0.79%8,627
Mar 5, 202617.3918.2517.3017.8217.822.47%12,236
Mar 4, 202617.9118.8917.0017.3917.39-2.74%25,678
Mar 2, 202617.6018.0917.0217.8817.88-0.17%20,253
Feb 27, 202617.8218.4817.7017.9117.91-1.10%6,770
Feb 26, 202618.0018.9917.7018.1118.110.28%13,882
Feb 25, 202618.4019.3017.9018.0618.06-2.06%13,359
Feb 24, 202618.8419.3518.2018.4418.44-1.60%9,683
Feb 23, 202618.7519.5018.4018.7418.740.70%59,936
Feb 20, 202619.4019.6018.0018.6118.61-4.17%78,742
Feb 19, 202620.0020.5019.0219.4219.42-1.52%63,051
Feb 18, 202619.5520.5019.0219.7219.720.87%55,070
Feb 17, 202619.5021.0019.5019.5519.550.10%58,618
Feb 16, 202620.0920.0919.3919.5319.53-2.79%63,030
Feb 13, 202620.0520.4919.7020.0920.090.20%60,040
Feb 12, 202620.2020.7619.5020.0520.05-0.94%115,831
Feb 11, 202620.9020.9020.1220.2420.24-0.15%109,829
Feb 10, 202620.8020.8020.2320.2720.27-1.17%83,840
Feb 9, 202620.2021.1920.1120.5120.511.28%56,693
Feb 6, 202620.7520.7520.1020.2520.25-2.22%113,905
Feb 5, 202621.3221.6020.7020.7120.71-0.91%106,797
Feb 4, 202622.0022.0020.5020.9020.900.53%64,742
Feb 3, 202620.5522.4420.5520.7920.790.34%22,188
Feb 2, 202621.0821.0820.5020.7220.72-1.71%19,194
Feb 1, 202621.0022.0020.8021.0821.08-0.43%13,253
Jan 30, 202620.6321.7820.2021.1721.172.67%67,761
Jan 29, 202620.9021.7020.5020.6220.62-1.58%68,643
Jan 28, 202621.0221.5020.5120.9520.95-1.04%70,393
Jan 27, 202620.0521.3720.0521.1721.175.59%67,659
Jan 23, 202621.0021.5019.5020.0520.05-4.93%76,276
Jan 22, 202620.9921.5020.4021.0921.091.20%636,592
Jan 21, 202620.6121.0020.2120.8420.84-0.76%624,056
Jan 20, 202620.6021.2518.0021.0021.001.89%284,125
Jan 19, 202620.7121.8520.3520.6120.61-1.67%276,576
Jan 16, 202620.5921.1020.1020.9620.961.80%273,957
Jan 14, 202621.0021.4920.0020.5920.59-0.53%283,790
Jan 13, 202623.4023.4020.4020.7020.70-0.96%263,553
Jan 12, 202620.0022.4819.0020.9020.904.50%273,353
Jan 9, 202620.5020.7419.2520.0020.00-2.77%288,762
Jan 8, 202620.9320.9320.1520.5720.57-0.68%272,863
Jan 7, 202620.0021.3920.0020.7120.712.02%5,719
Jan 6, 202621.7521.7519.6020.3020.30-4.06%15,143
Jan 5, 202621.0021.4320.5221.1621.161.00%14,443
Jan 2, 202620.4021.0019.9120.9520.954.23%14,162
Jan 1, 202620.4020.5919.9120.1020.100.15%18,584
Dec 31, 202519.9020.5819.8020.0720.07-0.20%18,807
Dec 30, 202520.8020.9220.0020.1120.11-3.73%13,062
Dec 29, 202520.5020.9320.0020.8920.890.43%16,648
Dec 26, 202520.5021.0920.5020.8020.800.34%10,692
Dec 24, 202521.1821.3720.6220.7320.73-1.61%9,934
Dec 23, 202521.0021.4020.5021.0721.07-0.80%8,397
Dec 22, 202521.2021.6320.6721.2421.241.14%6,562
Dec 19, 202521.2421.2420.6121.0021.000.86%6,681
Dec 18, 202521.2021.5920.0020.8220.82-1.75%15,223
Dec 17, 202521.4021.6920.7521.1921.19-1.07%9,187
Dec 16, 202521.7021.7021.0521.4221.42-0.70%4,963
Dec 15, 202521.5621.8321.1621.5721.570.33%7,889
Dec 12, 202521.6621.9221.0121.5021.50-0.74%5,732
Dec 11, 202521.0021.9521.0021.6621.662.27%2,851
Dec 10, 202522.1022.1021.0521.1821.18-1.12%5,461
Dec 9, 202521.5021.9221.2021.4221.42-1.29%6,212
Dec 8, 202521.9022.4521.2021.7021.70-0.91%8,684
Dec 5, 202521.9822.6921.7021.9021.90-0.27%8,827
Dec 4, 202522.6023.3521.4021.9621.96-3.26%12,495
Dec 3, 202523.3523.3522.0122.7022.702.39%16,732
Dec 2, 202522.1522.6521.7022.1722.17-0.49%13,108
Dec 1, 202522.6722.7221.2022.2822.28-1.94%27,246
Nov 28, 202523.9523.9522.4522.7222.72-1.00%9,304
Nov 27, 202522.1623.4021.9422.9522.952.82%21,736
Nov 26, 202522.5022.9822.0022.3222.320.63%17,548
Nov 25, 202521.5223.2421.5222.1822.183.26%21,713
Nov 24, 202523.7023.7021.2421.4821.48-8.94%114,564
Nov 21, 202523.8824.4023.0023.5923.59-3.00%18,745
Nov 20, 202522.4024.6721.9024.3224.328.43%84,691
Nov 19, 202523.4023.4022.1022.4322.43-3.65%11,669
Nov 18, 202523.0023.8022.8023.2823.280.52%5,665
Nov 17, 202523.5023.7022.9923.1623.16-3.06%5,920
Nov 14, 202524.8024.8023.7523.8923.89-2.01%7,325
Nov 13, 202525.4025.5023.6524.3824.383.17%99,114
Nov 12, 202523.0824.0022.6123.6323.631.90%17,917
Nov 11, 202523.5024.1523.0223.1923.19-1.57%7,936
Nov 10, 202521.8024.3320.5023.5623.566.51%21,143
Nov 7, 202522.6422.6421.8122.1222.12-0.98%7,190
Nov 6, 202523.1523.1522.0022.3422.34-0.98%8,015
Nov 4, 202522.5523.0822.5022.5622.560.04%11,717
Nov 3, 202522.6623.1922.3022.5522.550.80%8,626
Oct 31, 202522.2022.6922.2022.3722.370.54%5,588
Oct 30, 202522.3022.7222.1322.2522.25-1.42%5,222
Oct 29, 202522.6322.9722.1022.5722.57-1.10%12,402
Oct 28, 202522.9723.3622.5522.8222.82-0.65%11,363
Oct 27, 202523.0123.7322.8022.9722.97-1.08%26,262
Oct 24, 202523.2524.1022.7123.2223.22-1.57%22,445
Oct 23, 202523.2523.7422.9023.5923.590.68%17,783
Oct 21, 202523.7323.7323.1123.4323.430.90%4,295
Oct 20, 202523.6223.7523.0023.2223.22-2.40%14,124
Oct 17, 202525.0025.0023.7023.7923.79-4.15%38,435
Oct 16, 202523.4025.9023.1224.8224.825.39%34,121
Oct 15, 202524.0024.3323.0023.5523.55-1.13%19,268
Oct 14, 202524.3024.7723.8023.8223.82-1.93%7,024