Artefact Project

Artefact Projects Ltd Historical Data

NSEBSE

₹65.8

(2.64%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	65	70	65	67.86	84	4,96,697	5,233
30-Oct-2025	67.86	68.77	64	64.66	89	5,70,715	7,435
31-Oct-2025	65.99	65.99	64.35	65	14	61,104	941
03-Nov-2025	65	65.32	64	64.24	28	1,32,287	1,989
04-Nov-2025	65.2	65.2	63.55	63.61	21	49,729	719
06-Nov-2025	65.16	65.16	62.65	62.79	67	3,10,883	3,612
07-Nov-2025	63	64	60.3	62.78	109	7,75,833	9,973
10-Nov-2025	60.27	63.63	60.26	62.29	25	80,415	1,239
11-Nov-2025	63.36	63.37	62.3	62.57	29	2,06,459	2,875
12-Nov-2025	62.53	64	61.03	61.88	38	4,78,082	5,337
13-Nov-2025	63.84	64	62.36	63.92	31	2,56,096	2,807
14-Nov-2025	65	65	61	62.01	120	7,96,778	9,006
17-Nov-2025	62.5	62.5	58	60.19	120	9,42,278	12,027
18-Nov-2025	60.21	62.4	59.89	61.66	37	1,51,041	1,895
19-Nov-2025	60.43	61.7	60.33	60.5	36	84,274	1,234
20-Nov-2025	60.65	62.8	60.01	60.86	77	4,27,712	3,605
21-Nov-2025	62.59	62.59	60.12	61.06	53	2,48,048	2,336
24-Nov-2025	61.06	62	58.6	60.05	69	3,94,433	4,621
25-Nov-2025	62	62.41	59.68	61.21	24	99,366	1,069
26-Nov-2025	61.21	61.9	59.68	60.12	38	90,569	1,296
27-Nov-2025	61.49	66.45	59.11	64.11	121	7,57,122	8,078
28-Nov-2025	65	67.8	64	65.8	100	9,24,310	10,301

Artefact Project: Related NEWS

No Record Found

Invest wise with Expert advice