Artson Engineering Share Price History

Artson Engg.

CMP as on03-Dec-21 0:00

₹ 99.05
4.7 4.98%

Open

₹ 99.05

Turnover (lac)

₹ 56

Prev. Close

₹ 94.35

Day's Vol (shares)

₹ 56,652

Day's Range

₹ 99.00
₹ 99.05

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 ()
03-Dec-2021 99.10 99.10 99 99.10 403 5.61 56,652 0.05 0
02-Dec-2021 86.20 94.40 85.50 94.40 753 6.68 74,512 8.90 8.20
01-Dec-2021 93 94.60 89.90 89.90 638 3.80 32,545 4.70 -3.10
30-Nov-2021 99 103 93.60 94.60 1,087 9.10 74,543 9.35 -4.40
29-Nov-2021 109 109 98.50 98.50 1,266 10.10 81,571 10.30 -10
26-Nov-2021 98.70 104 94 104 2,302 25.60 168,916 9.60 4.90
25-Nov-2021 98.70 98.70 98.70 98.70 232 5.63 56,497 0 0
24-Nov-2021 94 94 92.10 94 312 4.17 38,454 1.90 0
23-Nov-2021 87 89.60 85.30 89.60 606 6.30 63,985 4.25 2.60
22-Nov-2021 85.30 85.30 80.10 85.30 863 10.20 98,737 5.25 0
18-Nov-2021 81.20 81.30 78 81.30 725 7.56 74,520 3.25 0.05
17-Nov-2021 74.80 77.40 71.30 77.40 457 2.89 28,756 6.10 2.60
16-Nov-2021 78.50 78.50 73.40 73.80 481 1.99 21,089 5.15 -4.80
15-Nov-2021 83.50 85 77.10 77.20 696 6 59,691 7.90 -6.30
12-Nov-2021 86.30 86.30 78.10 81.20 1,237 15.10 135,603 8.20 -5.10
11-Nov-2021 82.20 82.20 79.90 82.20 369 4.98 58,501 2.30 0
10-Nov-2021 78.30 78.30 77 78.30 653 9.84 88,681 1.25 0
09-Nov-2021 74.60 74.60 74.50 74.60 193 2.13 28,455 0.10 0
08-Nov-2021 71.50 72.50 69.10 71 340 2.21 26,634 3.35 -0.50

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