Artefact Projects Share Price History

Artefact Projects

CMP as on28-Oct-21 15:26

₹ 63.00
2.05 3.36%

Open

₹ 60.50

Turnover (lac)

Prev. Close

₹ 60.95

Day's Vol (shares)

₹ 85,942

Day's Range

₹ 59.20
₹ 63.40

Artefact Projects Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2021 60.50 63.40 59.20 61.80 345 5.28 57,028 4.20 1.30
27-Oct-2021 63.50 65.70 59 61 378 3.82 29,010 6.70 -2.50
26-Oct-2021 60 61.40 58.20 59.70 282 3.60 38,144 3.20 -0.30
25-Oct-2021 55.80 59.90 51.30 58.40 472 4.31 30,931 8.60 2.55
22-Oct-2021 57 57.80 53.50 54.70 53 0.61 10,362 4.30 -2.40
21-Oct-2021 60.40 60.40 56.60 57.80 54 0.34 4,428 3.85 -2.60
20-Oct-2021 57.90 60.80 54 58.70 308 2.95 27,839 6.80 0.80
19-Oct-2021 56.20 62 53 56.20 373 3.16 27,883 9 -0.10
18-Oct-2021 63 63 53.20 55.10 403 3.95 56,399 9.85 -7.90
14-Oct-2021 49.30 58.20 48 58.20 698 9.47 86,697 10.20 8.95
13-Oct-2021 47.10 49.70 47 48.50 48 0.34 5,217 2.65 1.45
12-Oct-2021 47.90 47.90 45.60 46.60 27 0.16 2,071 2.35 -1.30
11-Oct-2021 49 49 46.10 46.40 95 0.57 8,860 2.95 -2.60
08-Oct-2021 50 55.30 47.20 48.80 157 1 15,119 8.05 -1.30
07-Oct-2021 46.90 50.90 43 49.20 886 10.10 143,067 7.90 2.25
06-Oct-2021 37.10 44.30 35.30 44.30 230 2.06 27,359 9 7.20
05-Oct-2021 36.50 38 36.50 37 14 0.04 966 1.45 0.45
04-Oct-2021 35.50 38 35.50 37.50 65 0.18 3,067 2.50 1.95
01-Oct-2021 38.80 39.60 36.60 37.80 40 0.14 2,889 3.05 -1.10
30-Sep-2021 37.50 38.90 37.50 38.90 5 0.02 371 1.40 1.35
29-Sep-2021 38.10 41 36.30 38 46 0.24 2,293 4.65 -0
Open ZERO Brokerage Demat Account