Artefact Project

Artefact Projects Ltd Historical Data

NSEBSE

₹75.21

(-2.45%)

Aug 7, 2025|12:34:00 PM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	74.88	74.88	72.51	73.1	87	5,86,486	6,276
09-Jul-2025	74.94	74.98	73.5	74.31	85	9,73,712	10,867
10-Jul-2025	75.2	75.8	73.16	74.51	121	9,49,503	9,182
11-Jul-2025	74.88	75.19	73.01	73.41	85	6,98,381	6,519
14-Jul-2025	73	74.39	72.02	72.72	83	8,98,519	9,615
15-Jul-2025	72.68	74.76	72.05	74.06	86	12,14,357	11,569
16-Jul-2025	74.43	74.77	72.6	74.03	54	6,47,175	6,694
17-Jul-2025	74.4	75.29	72.5	73	102	16,56,833	19,081
18-Jul-2025	72.55	74.7	72.55	73.79	76	8,28,494	7,375
21-Jul-2025	73.99	75.5	68.15	73.45	144	16,58,488	15,907
22-Jul-2025	74.7	74.7	73.01	73.2	40	3,18,308	3,754
23-Jul-2025	74.54	74.54	72.12	73.01	59	9,82,046	12,006
24-Jul-2025	72.25	73.99	70.5	73	79	14,85,408	15,210
25-Jul-2025	72.64	73.69	71.64	72.57	52	12,81,839	11,334
28-Jul-2025	73.1	73.9	71.1	72.59	87	11,56,022	14,176
29-Jul-2025	72.54	73.89	71.16	73.26	54	8,40,183	7,256
30-Jul-2025	72.9	74.05	72.05	72.27	58	9,90,405	11,772
31-Jul-2025	71.91	73.99	71.5	72.52	60	9,12,121	9,071
01-Aug-2025	73.97	73.97	72.12	72.66	62	8,94,927	10,895
04-Aug-2025	73.8	78.9	73.8	75.87	319	34,30,482	37,101
05-Aug-2025	78.47	78.47	74	74.67	73	7,63,348	9,353
06-Aug-2025	74.3	78.45	74.3	77.1	136	17,58,031	18,931

Artefact Project: Related NEWS

No Record Found

Invest wise with Expert advice