Artefact Projects Share Price History

Artefact Projects

CMP as on07-Dec-21 15:55

₹ 65.70
7.5 12.89%

Open

₹ 59.20

Turnover (lac)

₹ 3

Prev. Close

₹ 58.20

Day's Vol (shares)

₹ 44,250

Day's Range

₹ 59.00
₹ 66.85

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 ()
07-Dec-2021 59.20 66.90 59 65.70 282 2.82 21,017 7.85 6.50
06-Dec-2021 66.70 66.70 58.10 58.20 97 0.57 6,623 8.65 -8.50
03-Dec-2021 66.30 68.20 62 63 47 0.31 3,123 6.20 -3.30
02-Dec-2021 70.10 70.10 66 67.60 78 0.86 8,249 4.10 -2.60
01-Dec-2021 71 71 67.40 68.80 95 1.10 11,096 3.65 -2.20
30-Nov-2021 63.60 68 63.60 67.30 155 1.82 16,959 4.40 3.70
29-Nov-2021 66.50 68.90 63.10 64.90 102 0.91 7,426 5.85 -1.60
26-Nov-2021 60.60 65.50 60.60 63 110 1.17 11,168 4.90 2.45
25-Nov-2021 62.50 64 59.20 62.60 135 1.40 11,586 4.80 0.10
24-Nov-2021 57.70 63 57.70 60.50 204 3.02 28,824 5.35 2.85
23-Nov-2021 54.90 57.80 53.80 57.70 96 1.21 15,579 3.95 2.75
22-Nov-2021 53.30 57.40 51.10 53.50 43 0.21 2,953 6.25 0.15
18-Nov-2021 57.40 57.40 50.20 55.10 78 0.43 5,806 7.20 -2.40
17-Nov-2021 56 57 53.20 54.50 41 0.12 1,902 3.80 -1.60
16-Nov-2021 59.90 59.90 53.60 54.90 81 0.52 8,228 6.35 -5
15-Nov-2021 58.90 59 54.60 57 191 1.67 15,101 4.40 -1.90
12-Nov-2021 55.60 61.20 54.40 59.80 247 3.57 26,946 6.80 4.20
11-Nov-2021 55.20 56 53 55.70 34 0.31 5,402 3 0.50
10-Nov-2021 56.20 59 55.10 56.40 56 0.49 6,575 3.95 0.20
09-Nov-2021 57 61.80 57 58.10 55 0.49 3,923 4.75 1.05
08-Nov-2021 56.70 60 56.30 58.20 42 0.20 2,585 3.75 1.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity