Artefact Project

Artefact Projects Ltd Historical Data

NSEBSE

₹72.48

(0.76%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	58.25	58.69	57	57.6	56	6,68,517	11,308
26-May-2025	59.99	64.5	59.8	64.07	356	42,20,225	41,640
27-May-2025	66	67.2	63.54	65.13	220	24,37,664	34,887
28-May-2025	78.15	78.15	78.15	78.15	192	75,91,100	97,135
29-May-2025	79.63	81.9	76.35	77.15	892	1,00,77,696	76,727
30-May-2025	78.5	79.5	74.1	77.21	257	34,01,534	28,186
02-Jun-2025	79.9	79.9	72	75.19	276	29,24,390	28,029
03-Jun-2025	75	75.65	72.86	73.53	165	14,18,826	15,663
04-Jun-2025	73.5	74.99	73.5	74.12	71	3,84,999	3,761
05-Jun-2025	74.12	76.4	73	73.59	82	4,12,967	4,223
06-Jun-2025	75	76.35	73.64	74.91	56	3,69,566	4,121
09-Jun-2025	75.99	78.89	74.21	77.96	508	65,98,352	60,931
10-Jun-2025	77.9	78.99	75	76.21	193	16,08,106	18,678
11-Jun-2025	76.3	76.3	73.01	74.03	202	29,34,886	23,481
12-Jun-2025	74.3	75.89	73.85	74.8	80	6,09,228	6,936
13-Jun-2025	74.7	74.7	71.1	74	127	12,40,216	11,627
16-Jun-2025	74.5	76.54	72.2	72.77	137	9,51,072	10,085
17-Jun-2025	73.98	74.45	72.15	73.97	73	7,38,498	4,974
18-Jun-2025	75.5	75.5	72.53	72.86	80	7,23,078	6,539
19-Jun-2025	72.15	74.8	71.52	71.93	79	5,95,948	6,090
20-Jun-2025	72	74	71.93	72.48	61	7,14,047	7,993

Artefact Project: Related NEWS

No Record Found

Invest wise with Expert advice