Artson Engineering Share Price History

Artson Engg.

CMP as on14-Oct-21 15:53

₹ 68.80
3.25 4.96%

Open

₹ 68.80

Turnover (lac)

₹ 10

Prev. Close

₹ 65.55

Day's Vol (shares)

₹ 85,263

Day's Range

₹ 66.90
₹ 68.80

Artson Engineering Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 68.80 68.80 66.90 68.80 552 5.85 74,543 1.90 0
13-Oct-2021 64.30 65.60 62.50 65.60 290 2.39 34,126 3.05 1.25
12-Oct-2021 67.50 67.80 61.60 62.50 754 7.14 75,804 6.20 -5.10
11-Oct-2021 61.50 64.60 61.50 64.60 178 1.36 21,117 3.05 3.05
08-Oct-2021 59.90 61.50 59.90 61.50 204 1.60 25,989 1.65 1.65
07-Oct-2021 59.70 60 57 58.60 323 2.30 38,979 3.05 -1.10
06-Oct-2021 58.50 60.20 55 57.20 380 5.31 89,604 5.15 -1.30
05-Oct-2021 56.70 57.30 55.70 57.30 164 1.43 25,088 1.60 0.65
04-Oct-2021 52.90 54.60 51.40 54.60 260 2.09 38,809 3.20 1.70
01-Oct-2021 51.60 52.90 50.20 52 79 0.41 8,038 2.65 0.40
30-Sep-2021 51.20 52.30 50 51.60 104 0.47 9,300 2.25 0.40
29-Sep-2021 51.80 51.80 49.20 51.30 86 0.30 5,932 2.60 -0.50
28-Sep-2021 52.40 52.40 50.50 50.90 90 0.24 4,579 1.90 -1.60
27-Sep-2021 52 52 49.20 51.40 107 0.36 7,097 2.80 -0.60
24-Sep-2021 50.90 51.60 50 51.10 192 1.05 20,486 1.60 0.20
23-Sep-2021 49 49.20 46.90 49.20 124 0.70 14,465 2.30 0.15
22-Sep-2021 47.70 49.40 45.80 46.90 190 0.95 19,801 3.60 -0.80
21-Sep-2021 48.50 49.50 47.30 47.90 111 0.32 6,671 2.25 -0.60
20-Sep-2021 50 51.50 49 49.50 98 0.31 6,220 2.45 -0.50
Open ZERO Brokerage Demat Account