Artefact Project

Artefact Projects Ltd Historical Data

NSEBSE

₹68.5

(-2.17%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Aug-2025	77.1	78.5	74.5	75.45	91	12,02,879	13,310
08-Aug-2025	75.75	77.48	74.52	76.79	102	22,26,320	24,644
11-Aug-2025	77.1	80.99	77.1	79.12	293	35,88,527	37,291
12-Aug-2025	79.51	82	79.51	80.16	209	24,72,724	25,127
13-Aug-2025	77.1	81.89	77.1	81.27	123	16,86,253	17,193
14-Aug-2025	76.85	76.85	69	70.32	582	51,37,618	49,022
18-Aug-2025	69.1	69.1	66.5	67.55	195	13,47,372	14,640
19-Aug-2025	66.65	67.7	66	66.91	107	12,68,272	15,956
20-Aug-2025	66.91	69.5	66	68	109	19,76,149	25,027
21-Aug-2025	68	68	67.04	67.47	47	5,03,179	6,044
22-Aug-2025	67.01	68.67	67.01	67.18	53	3,15,950	3,111
25-Aug-2025	66.25	71	66.25	70.02	91	5,56,849	5,899
26-Aug-2025	70	70	66.55	68.5	58	2,69,299	2,439

Artefact Project: Related NEWS

No Record Found

Invest wise with Expert advice