Artefact Project

Artefact Projects Ltd Historical Data

NSEBSE

₹70.9

(-1.10%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	67.05	69.81	66.86	68.78	24	34,631	282
29-Aug-2025	68.77	68.77	65.11	66.22	74	3,43,031	4,249
01-Sep-2025	67.05	67.05	65.5	66.2	65	3,61,450	4,518
02-Sep-2025	65	69	64.38	66.9	83	6,55,567	6,287
03-Sep-2025	68.24	69	66.5	68.5	85	6,81,945	8,079
04-Sep-2025	68.01	68.5	68	68.43	21	1,22,809	1,803
05-Sep-2025	67.52	69.61	66.75	67.7	57	5,65,872	5,937
08-Sep-2025	67.7	68.2	66.55	67.98	28	89,291	804
09-Sep-2025	68.5	76.75	68.5	75.09	267	27,14,239	31,541
10-Sep-2025	75	76.58	71.1	72.04	177	21,22,548	23,291
11-Sep-2025	72.04	73.6	71.1	72.17	64	3,55,819	4,362
12-Sep-2025	73.97	73.97	70.9	71.25	36	1,87,435	2,171
15-Sep-2025	74.3	74.3	71.08	73.24	40	2,08,724	2,373
16-Sep-2025	73	74	70.5	71.69	72	7,24,674	9,679
17-Sep-2025	72.1	72.1	70.36	70.9	50	4,64,754	4,831

Artefact Project: Related NEWS

No Record Found

Invest wise with Expert advice