Artemis Electricals and Projects Limited (BOM:542670)
India
· Delayed Price · Currency is INR 18.74
-0.36 (-1.88%)
At close: Apr 28, 2026
BOM:542670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.90 | 18.99 | 18.40 | 18.74 | 18.74 | -1.88% | 771 |
| Apr 27, 2026 | 19.00 | 19.10 | 18.40 | 19.10 | 19.10 | 3.64% | 1,783 |
| Apr 24, 2026 | 18.50 | 19.40 | 18.30 | 18.43 | 18.43 | -1.44% | 4,053 |
| Apr 23, 2026 | 19.40 | 19.42 | 18.62 | 18.70 | 18.70 | -3.71% | 2,836 |
| Apr 22, 2026 | 18.86 | 19.50 | 18.60 | 19.42 | 19.42 | 2.75% | 1,669 |
| Apr 21, 2026 | 18.75 | 19.85 | 18.50 | 18.90 | 18.90 | -2.38% | 5,819 |
| Apr 20, 2026 | 19.00 | 19.38 | 18.99 | 19.36 | 19.36 | 1.89% | 900 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | -0.11% | 1,100 |
| Apr 16, 2026 | 19.60 | 19.60 | 19.00 | 19.02 | 19.02 | -1.81% | 1,648 |
| Apr 15, 2026 | 19.90 | 20.00 | 19.04 | 19.37 | 19.37 | 0.16% | 6,174 |
| Apr 13, 2026 | 19.59 | 19.59 | 18.50 | 19.34 | 19.34 | -1.12% | 3,315 |
| Apr 10, 2026 | 18.41 | 20.35 | 18.41 | 19.56 | 19.56 | 4.10% | 22,785 |
| Apr 9, 2026 | 18.80 | 19.47 | 18.42 | 18.79 | 18.79 | 4.22% | 9,561 |
| Apr 8, 2026 | 18.00 | 19.88 | 16.50 | 18.03 | 18.03 | 8.22% | 51,766 |
| Apr 7, 2026 | 16.19 | 16.99 | 16.03 | 16.66 | 16.66 | 2.90% | 3,211 |
| Apr 6, 2026 | 15.80 | 16.70 | 15.00 | 16.19 | 16.19 | 2.08% | 11,708 |
| Apr 2, 2026 | 15.69 | 16.19 | 15.03 | 15.86 | 15.86 | 0.95% | 4,787 |
| Apr 1, 2026 | 14.67 | 16.10 | 13.00 | 15.71 | 15.71 | 11.02% | 45,328 |
| Mar 30, 2026 | 14.91 | 15.64 | 13.80 | 14.15 | 14.15 | -4.39% | 17,659 |
| Mar 27, 2026 | 17.95 | 17.95 | 14.61 | 14.80 | 14.80 | -7.62% | 6,208 |
| Mar 25, 2026 | 16.45 | 16.79 | 16.00 | 16.02 | 16.02 | -0.50% | 4,393 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | -0.56% | 8,315 |
| Mar 23, 2026 | 17.99 | 17.99 | 16.00 | 16.19 | 16.19 | -3.63% | 7,178 |
| Mar 20, 2026 | 17.20 | 17.60 | 16.71 | 16.80 | 16.80 | -4.71% | 72,315 |
| Mar 19, 2026 | 18.00 | 18.32 | 17.40 | 17.63 | 17.63 | -4.70% | 3,637 |
| Mar 18, 2026 | 18.50 | 18.63 | 18.00 | 18.50 | 18.50 | 2.95% | 703 |
| Mar 17, 2026 | 19.40 | 19.40 | 17.80 | 17.97 | 17.97 | 0.67% | 5,454 |
| Mar 16, 2026 | 18.45 | 18.45 | 17.51 | 17.85 | 17.85 | 1.77% | 4,158 |
| Mar 13, 2026 | 18.11 | 18.95 | 17.51 | 17.54 | 17.54 | -3.36% | 16,996 |
| Mar 12, 2026 | 18.00 | 18.56 | 17.00 | 18.15 | 18.15 | -0.55% | 54,527 |
| Mar 11, 2026 | 19.01 | 19.13 | 17.80 | 18.25 | 18.25 | 2.59% | 78,712 |
| Mar 10, 2026 | 17.00 | 19.00 | 17.00 | 17.79 | 17.79 | 3.07% | 19,920 |
| Mar 9, 2026 | 17.00 | 17.67 | 17.00 | 17.26 | 17.26 | -2.38% | 12,374 |
| Mar 6, 2026 | 17.80 | 18.19 | 17.20 | 17.68 | 17.68 | -0.79% | 8,627 |
| Mar 5, 2026 | 17.39 | 18.25 | 17.30 | 17.82 | 17.82 | 2.47% | 12,236 |
| Mar 4, 2026 | 17.91 | 18.89 | 17.00 | 17.39 | 17.39 | -2.74% | 25,678 |
| Mar 2, 2026 | 17.60 | 18.09 | 17.02 | 17.88 | 17.88 | -0.17% | 20,253 |
| Feb 27, 2026 | 17.82 | 18.48 | 17.70 | 17.91 | 17.91 | -1.10% | 6,770 |
| Feb 26, 2026 | 18.00 | 18.99 | 17.70 | 18.11 | 18.11 | 0.28% | 13,882 |
| Feb 25, 2026 | 18.40 | 19.30 | 17.90 | 18.06 | 18.06 | -2.06% | 13,359 |
| Feb 24, 2026 | 18.84 | 19.35 | 18.20 | 18.44 | 18.44 | -1.60% | 9,683 |
| Feb 23, 2026 | 18.75 | 19.50 | 18.40 | 18.74 | 18.74 | 0.70% | 59,936 |
| Feb 20, 2026 | 19.40 | 19.60 | 18.00 | 18.61 | 18.61 | -4.17% | 78,742 |
| Feb 19, 2026 | 20.00 | 20.50 | 19.02 | 19.42 | 19.42 | -1.52% | 63,051 |
| Feb 18, 2026 | 19.55 | 20.50 | 19.02 | 19.72 | 19.72 | 0.87% | 55,070 |
| Feb 17, 2026 | 19.50 | 21.00 | 19.50 | 19.55 | 19.55 | 0.10% | 58,618 |
| Feb 16, 2026 | 20.09 | 20.09 | 19.39 | 19.53 | 19.53 | -2.79% | 63,030 |
| Feb 13, 2026 | 20.05 | 20.49 | 19.70 | 20.09 | 20.09 | 0.20% | 60,040 |
| Feb 12, 2026 | 20.20 | 20.76 | 19.50 | 20.05 | 20.05 | -0.94% | 115,831 |
| Feb 11, 2026 | 20.90 | 20.90 | 20.12 | 20.24 | 20.24 | -0.15% | 109,829 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.23 | 20.27 | 20.27 | -1.17% | 83,840 |
| Feb 9, 2026 | 20.20 | 21.19 | 20.11 | 20.51 | 20.51 | 1.28% | 56,693 |
| Feb 6, 2026 | 20.75 | 20.75 | 20.10 | 20.25 | 20.25 | -2.22% | 113,905 |
| Feb 5, 2026 | 21.32 | 21.60 | 20.70 | 20.71 | 20.71 | -0.91% | 106,797 |
| Feb 4, 2026 | 22.00 | 22.00 | 20.50 | 20.90 | 20.90 | 0.53% | 64,742 |
| Feb 3, 2026 | 20.55 | 22.44 | 20.55 | 20.79 | 20.79 | 0.34% | 22,188 |
| Feb 2, 2026 | 21.08 | 21.08 | 20.50 | 20.72 | 20.72 | -1.71% | 19,194 |
| Feb 1, 2026 | 21.00 | 22.00 | 20.80 | 21.08 | 21.08 | -0.43% | 13,253 |
| Jan 30, 2026 | 20.63 | 21.78 | 20.20 | 21.17 | 21.17 | 2.67% | 67,761 |
| Jan 29, 2026 | 20.90 | 21.70 | 20.50 | 20.62 | 20.62 | -1.58% | 68,643 |
| Jan 28, 2026 | 21.02 | 21.50 | 20.51 | 20.95 | 20.95 | -1.04% | 70,393 |
| Jan 27, 2026 | 20.05 | 21.37 | 20.05 | 21.17 | 21.17 | 5.59% | 67,659 |
| Jan 23, 2026 | 21.00 | 21.50 | 19.50 | 20.05 | 20.05 | -4.93% | 76,276 |
| Jan 22, 2026 | 20.99 | 21.50 | 20.40 | 21.09 | 21.09 | 1.20% | 636,592 |
| Jan 21, 2026 | 20.61 | 21.00 | 20.21 | 20.84 | 20.84 | -0.76% | 624,056 |
| Jan 20, 2026 | 20.60 | 21.25 | 18.00 | 21.00 | 21.00 | 1.89% | 284,125 |
| Jan 19, 2026 | 20.71 | 21.85 | 20.35 | 20.61 | 20.61 | -1.67% | 276,576 |
| Jan 16, 2026 | 20.59 | 21.10 | 20.10 | 20.96 | 20.96 | 1.80% | 273,957 |
| Jan 14, 2026 | 21.00 | 21.49 | 20.00 | 20.59 | 20.59 | -0.53% | 283,790 |
| Jan 13, 2026 | 23.40 | 23.40 | 20.40 | 20.70 | 20.70 | -0.96% | 263,553 |
| Jan 12, 2026 | 20.00 | 22.48 | 19.00 | 20.90 | 20.90 | 4.50% | 273,353 |
| Jan 9, 2026 | 20.50 | 20.74 | 19.25 | 20.00 | 20.00 | -2.77% | 288,762 |
| Jan 8, 2026 | 20.93 | 20.93 | 20.15 | 20.57 | 20.57 | -0.68% | 272,863 |
| Jan 7, 2026 | 20.00 | 21.39 | 20.00 | 20.71 | 20.71 | 2.02% | 5,719 |
| Jan 6, 2026 | 21.75 | 21.75 | 19.60 | 20.30 | 20.30 | -4.06% | 15,143 |
| Jan 5, 2026 | 21.00 | 21.43 | 20.52 | 21.16 | 21.16 | 1.00% | 14,443 |
| Jan 2, 2026 | 20.40 | 21.00 | 19.91 | 20.95 | 20.95 | 4.23% | 14,162 |
| Jan 1, 2026 | 20.40 | 20.59 | 19.91 | 20.10 | 20.10 | 0.15% | 18,584 |
| Dec 31, 2025 | 19.90 | 20.58 | 19.80 | 20.07 | 20.07 | -0.20% | 18,807 |
| Dec 30, 2025 | 20.80 | 20.92 | 20.00 | 20.11 | 20.11 | -3.73% | 13,062 |
| Dec 29, 2025 | 20.50 | 20.93 | 20.00 | 20.89 | 20.89 | 0.43% | 16,648 |
| Dec 26, 2025 | 20.50 | 21.09 | 20.50 | 20.80 | 20.80 | 0.34% | 10,692 |
| Dec 24, 2025 | 21.18 | 21.37 | 20.62 | 20.73 | 20.73 | -1.61% | 9,934 |
| Dec 23, 2025 | 21.00 | 21.40 | 20.50 | 21.07 | 21.07 | -0.80% | 8,397 |
| Dec 22, 2025 | 21.20 | 21.63 | 20.67 | 21.24 | 21.24 | 1.14% | 6,562 |
| Dec 19, 2025 | 21.24 | 21.24 | 20.61 | 21.00 | 21.00 | 0.86% | 6,681 |
| Dec 18, 2025 | 21.20 | 21.59 | 20.00 | 20.82 | 20.82 | -1.75% | 15,223 |
| Dec 17, 2025 | 21.40 | 21.69 | 20.75 | 21.19 | 21.19 | -1.07% | 9,187 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.05 | 21.42 | 21.42 | -0.70% | 4,963 |
| Dec 15, 2025 | 21.56 | 21.83 | 21.16 | 21.57 | 21.57 | 0.33% | 7,889 |
| Dec 12, 2025 | 21.66 | 21.92 | 21.01 | 21.50 | 21.50 | -0.74% | 5,732 |
| Dec 11, 2025 | 21.00 | 21.95 | 21.00 | 21.66 | 21.66 | 2.27% | 2,851 |
| Dec 10, 2025 | 22.10 | 22.10 | 21.05 | 21.18 | 21.18 | -1.12% | 5,461 |
| Dec 9, 2025 | 21.50 | 21.92 | 21.20 | 21.42 | 21.42 | -1.29% | 6,212 |
| Dec 8, 2025 | 21.90 | 22.45 | 21.20 | 21.70 | 21.70 | -0.91% | 8,684 |
| Dec 5, 2025 | 21.98 | 22.69 | 21.70 | 21.90 | 21.90 | -0.27% | 8,827 |
| Dec 4, 2025 | 22.60 | 23.35 | 21.40 | 21.96 | 21.96 | -3.26% | 12,495 |
| Dec 3, 2025 | 23.35 | 23.35 | 22.01 | 22.70 | 22.70 | 2.39% | 16,732 |
| Dec 2, 2025 | 22.15 | 22.65 | 21.70 | 22.17 | 22.17 | -0.49% | 13,108 |
| Dec 1, 2025 | 22.67 | 22.72 | 21.20 | 22.28 | 22.28 | -1.94% | 27,246 |