Artson Engg.

Artson Engineering Ltd Historical Data

NSEBSE

₹216.85

(4.99%)

Sep 23, 2025|10:56:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	167.3	169	167.3	168	371	2,91,319	1,734
26-Aug-2025	168	170	168	170	32	6,02,595	3,567
28-Aug-2025	168	168.05	168	168	13	1,79,429	1,068
29-Aug-2025	168	173.9	163	167.55	35	7,15,205	4,224
01-Sep-2025	168	170	167	168.05	65	45,96,874	27,412
02-Sep-2025	168	170	167	168	50	11,72,206	6,966
03-Sep-2025	165	175	165	168	42	14,90,404	8,819
04-Sep-2025	168.05	172	167.5	168.4	29	6,98,033	4,148
05-Sep-2025	168.4	169.95	168	168.85	16	3,15,483	1,869
08-Sep-2025	169.95	169.95	166.5	168	31	5,61,964	3,346
09-Sep-2025	168	169	167.05	168.15	36	11,53,385	6,869
10-Sep-2025	168	170.25	168	170	26	6,47,551	3,820
11-Sep-2025	170	174.15	169.5	172	25	3,87,072	2,273
12-Sep-2025	168.05	171.9	168.05	171.55	30	3,24,671	1,905
15-Sep-2025	170	172	168	170.85	35	16,17,493	9,516
16-Sep-2025	168.05	171.55	168	170	36	19,63,464	11,562
17-Sep-2025	178.2	178.5	170	178.5	162	46,35,247	22,207
18-Sep-2025	187.4	187.4	185	187.4	121	1,83,76,502	91,605
19-Sep-2025	196.75	196.75	196.75	196.75	80	32,71,362	16,627
22-Sep-2025	206.55	206.55	206.55	206.55	113	1,00,05,695	48,442

Artson Engg.: Related NEWS

No Record Found

Invest wise with Expert advice