Artemis Electricals Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 146.00 | 146.00 | 143.00 | 143.00 | 143.50 | 2000 |
| 29 Jan 2020 | 141.00 | 143.50 | 141.00 | 143.50 | 143.65 | 10000 |
| 28 Jan 2020 | 141.00 | 144.00 | 141.00 | 143.65 | 144.90 | 8000 |
| 27 Jan 2020 | 141.70 | 144.90 | 141.70 | 144.90 | 139.90 | 5000 |
| 24 Jan 2020 | 140.00 | 140.00 | 139.90 | 139.90 | 139.70 | 4000 |
| 23 Jan 2020 | 139.50 | 139.75 | 139.50 | 139.70 | 139.00 | 38000 |
| 22 Jan 2020 | 139.00 | 139.00 | 139.00 | 139.00 | 142.65 | 1000 |
| 21 Jan 2020 | 145.00 | 148.00 | 140.00 | 142.65 | 139.90 | 10000 |
| 17 Jan 2020 | 139.00 | 144.00 | 136.00 | 139.90 | 142.50 | 5000 |
| 06 Jan 2020 | 143.00 | 143.00 | 142.50 | 142.50 | 143.00 | 18000 |
| 03 Jan 2020 | 143.00 | 143.00 | 143.00 | 143.00 | 143.50 | 9000 |
| 31 Dec 2019 | 143.50 | 143.50 | 143.50 | 143.50 | 142.00 | 4000 |
| 30 Dec 2019 | 142.00 | 142.00 | 142.00 | 142.00 | 144.00 | 3000 |
| 26 Dec 2019 | 154.00 | 154.00 | 142.50 | 144.00 | 141.00 | 37000 |
| 24 Dec 2019 | 142.00 | 142.00 | 141.00 | 141.00 | 146.30 | 5000 |
| 20 Dec 2019 | 143.00 | 150.00 | 140.50 | 146.30 | 146.00 | 39000 |
| 19 Dec 2019 | 146.00 | 146.00 | 146.00 | 146.00 | 153.00 | 1000 |
| 18 Dec 2019 | 142.00 | 153.00 | 142.00 | 153.00 | 145.40 | 3000 |
| 17 Dec 2019 | 147.00 | 147.00 | 145.00 | 145.40 | 147.00 | 8000 |
| 16 Dec 2019 | 147.00 | 147.00 | 147.00 | 147.00 | 146.00 | 13000 |
| 13 Dec 2019 | 146.00 | 146.00 | 145.00 | 146.00 | 143.70 | 13000 |
| 12 Dec 2019 | 143.60 | 143.70 | 143.60 | 143.70 | 143.70 | 4000 |
| 10 Dec 2019 | 149.50 | 155.80 | 149.50 | 152.80 | 150.00 | 15000 |
| 05 Dec 2019 | 148.00 | 155.00 | 144.10 | 150.00 | 163.00 | 14000 |
| 04 Dec 2019 | 147.00 | 163.00 | 145.00 | 163.00 | 158.00 | 5000 |
| 03 Dec 2019 | 176.75 | 176.75 | 148.00 | 158.00 | 178.00 | 51000 |
| 02 Dec 2019 | 149.00 | 189.00 | 149.00 | 178.00 | 170.00 | 19000 |
| 27 Nov 2019 | 144.00 | 170.00 | 144.00 | 170.00 | 146.20 | 17000 |
| 22 Nov 2019 | 142.00 | 147.00 | 141.00 | 146.20 | 140.00 | 12000 |
| 21 Nov 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 145.00 | 1000 |
| 20 Nov 2019 | 144.00 | 145.00 | 144.00 | 145.00 | 143.00 | 6000 |
| 19 Nov 2019 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1000 |
| 18 Nov 2019 | 142.00 | 144.00 | 141.00 | 143.00 | 142.90 | 13000 |
| 15 Nov 2019 | 141.00 | 143.00 | 141.00 | 142.90 | 143.25 | 11000 |
| 14 Nov 2019 | 141.00 | 143.25 | 141.00 | 143.25 | 139.00 | 5000 |
| 13 Nov 2019 | 140.00 | 140.00 | 139.00 | 139.00 | 144.00 | 2000 |
| 11 Nov 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 145.50 | 19000 |
| 08 Nov 2019 | 140.00 | 148.00 | 140.00 | 145.50 | 144.25 | 10000 |
| 07 Nov 2019 | 154.00 | 154.00 | 144.25 | 144.25 | 144.75 | 8000 |
| 06 Nov 2019 | 144.50 | 145.00 | 144.50 | 144.75 | 143.00 | 8000 |
| 05 Nov 2019 | 143.00 | 143.00 | 143.00 | 143.00 | 148.00 | 2000 |
| 04 Nov 2019 | 150.70 | 150.85 | 148.00 | 148.00 | 149.80 | 20000 |
| 01 Nov 2019 | 146.00 | 155.00 | 141.50 | 149.80 | 151.50 | 24000 |
| 31 Oct 2019 | 150.00 | 152.00 | 150.00 | 151.50 | 146.00 | 8000 |
| 30 Oct 2019 | 146.00 | 146.00 | 146.00 | 146.00 | 144.00 | 6000 |
| 29 Oct 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 148.00 | 2000 |
| 25 Oct 2019 | 162.00 | 162.00 | 150.00 | 150.00 | 156.55 | 4000 |
| 23 Oct 2019 | 150.95 | 158.15 | 146.05 | 156.55 | 153.50 | 20000 |
| 22 Oct 2019 | 153.00 | 153.50 | 151.00 | 153.50 | 148.10 | 18000 |
| 18 Oct 2019 | 156.50 | 156.50 | 148.10 | 148.10 | 169.50 | 10000 |
| 15 Oct 2019 | 169.00 | 169.50 | 169.00 | 169.50 | 166.05 | 24000 |
| 14 Oct 2019 | 140.00 | 170.00 | 140.00 | 166.05 | 156.25 | 50000 |
| 10 Oct 2019 | 140.00 | 156.25 | 140.00 | 156.25 | 154.75 | 14000 |
| 09 Oct 2019 | 155.00 | 155.55 | 154.00 | 154.75 | 150.35 | 8000 |
| 07 Oct 2019 | 149.50 | 151.00 | 149.50 | 150.35 | 143.00 | 10000 |
| 04 Oct 2019 | 145.00 | 145.05 | 143.00 | 143.00 | 139.00 | 16000 |
| 03 Oct 2019 | 139.00 | 139.00 | 139.00 | 139.00 | 151.75 | 16000 |