Price Data Selection & Download
Artefact Projects Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3696 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse ARTEFACT institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹255.25
January 03, 2008
BSE Exchange
Share Price All Time Low
₹13.20
September 19, 2013
BSE Exchange
Highest Volume Trading Day
429,008
January 03, 2024 • ₹87.79
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
ARTEFACT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹51.40 | ₹52.73 | ₹51.40 | ₹51.83 | 555 |
| 2026-09-17 | ₹51.90 | ₹53.00 | ₹51.60 | ₹52.01 | 1,641 |
| 2026-09-16 | ₹51.98 | ₹51.98 | ₹51.00 | ₹51.69 | 990 |
| 2026-09-15 | ₹51.60 | ₹51.60 | ₹51.00 | ₹51.00 | 365 |
| 2026-09-11 | ₹50.25 | ₹51.60 | ₹50.25 | ₹51.60 | 671 |
| 2026-09-10 | ₹51.00 | ₹52.50 | ₹50.76 | ₹51.45 | 13,309 |
| 2026-09-09 | ₹53.56 | ₹54.27 | ₹50.75 | ₹51.66 | 18,304 |
| 2026-09-08 | ₹52.90 | ₹55.00 | ₹52.00 | ₹53.56 | 11,220 |
| 2026-09-07 | ₹53.13 | ₹54.99 | ₹52.12 | ₹53.03 | 2,265 |
| 2026-09-04 | ₹55.00 | ₹55.79 | ₹53.65 | ₹54.50 | 973 |
| 2026-09-03 | ₹55.44 | ₹55.44 | ₹54.30 | ₹55.00 | 2,359 |
| 2026-09-02 | ₹54.13 | ₹55.20 | ₹53.30 | ₹54.90 | 4,579 |
| 2026-09-01 | ₹51.30 | ₹55.47 | ₹51.30 | ₹54.13 | 19,903 |
| 2026-08-31 | ₹53.30 | ₹53.30 | ₹51.80 | ₹52.01 | 891 |
| 2026-08-28 | ₹56.69 | ₹56.69 | ₹51.55 | ₹52.45 | 3,907 |
| 2026-08-27 | ₹53.90 | ₹53.90 | ₹51.51 | ₹53.37 | 2,628 |
| 2026-08-26 | ₹52.95 | ₹53.19 | ₹52.00 | ₹52.07 | 2,216 |
| 2026-08-25 | ₹52.47 | ₹53.00 | ₹52.02 | ₹52.75 | 420 |
| 2026-08-24 | ₹52.16 | ₹53.61 | ₹52.00 | ₹52.48 | 7,191 |
| 2026-08-21 | ₹54.30 | ₹54.30 | ₹52.70 | ₹53.77 | 7,359 |
| 2026-08-20 | ₹50.07 | ₹54.42 | ₹50.07 | ₹53.77 | 7,860 |
| 2026-08-19 | ₹52.40 | ₹52.95 | ₹49.70 | ₹51.04 | 4,906 |
| 2026-08-18 | ₹52.58 | ₹52.58 | ₹51.00 | ₹51.76 | 7,067 |
| 2026-08-17 | ₹51.81 | ₹52.84 | ₹51.80 | ₹52.84 | 2,326 |
| 2026-08-14 | ₹53.99 | ₹54.00 | ₹52.90 | ₹53.00 | 4,376 |
| 2026-08-13 | ₹54.49 | ₹54.49 | ₹52.50 | ₹52.94 | 3,971 |
| 2026-08-12 | ₹54.00 | ₹54.00 | ₹52.60 | ₹53.04 | 6,950 |
| 2026-08-11 | ₹54.00 | ₹55.99 | ₹53.22 | ₹53.93 | 5,600 |
| 2026-08-10 | ₹53.53 | ₹54.99 | ₹53.00 | ₹54.00 | 3,925 |
| 2026-08-07 | ₹53.01 | ₹54.50 | ₹52.20 | ₹53.00 | 5,569 |
| 2026-08-06 | ₹53.92 | ₹53.92 | ₹52.95 | ₹53.01 | 1,490 |
| 2026-08-05 | ₹52.26 | ₹53.39 | ₹52.21 | ₹53.39 | 4,484 |
| 2026-08-04 | ₹54.00 | ₹54.00 | ₹52.70 | ₹53.69 | 1,529 |
| 2026-08-03 | ₹54.35 | ₹54.35 | ₹53.78 | ₹53.91 | 8,785 |
| 2026-07-31 | ₹52.21 | ₹53.99 | ₹52.21 | ₹52.76 | 3,198 |
| 2026-07-30 | ₹53.90 | ₹53.92 | ₹53.60 | ₹53.61 | 551 |
| 2026-07-29 | ₹54.45 | ₹54.45 | ₹51.99 | ₹52.66 | 6,536 |
| 2026-07-28 | ₹52.93 | ₹53.99 | ₹52.50 | ₹53.89 | 5,401 |
| 2026-07-27 | ₹54.48 | ₹54.48 | ₹51.56 | ₹51.89 | 12,460 |
| 2026-07-24 | ₹53.00 | ₹53.10 | ₹52.21 | ₹52.83 | 609 |
| 2026-07-23 | ₹53.73 | ₹53.73 | ₹53.10 | ₹53.12 | 288 |
| 2026-07-22 | ₹53.20 | ₹54.49 | ₹53.17 | ₹53.20 | 812 |
| 2026-07-21 | ₹53.00 | ₹54.50 | ₹53.00 | ₹54.20 | 1,182 |
| 2026-07-20 | ₹53.01 | ₹54.50 | ₹52.99 | ₹53.38 | 15,799 |
| 2026-07-17 | ₹57.20 | ₹57.20 | ₹54.52 | ₹54.77 | 1,919 |
| 2026-07-16 | ₹56.83 | ₹56.83 | ₹55.04 | ₹56.61 | 3,674 |
| 2026-07-15 | ₹55.70 | ₹56.87 | ₹55.43 | ₹56.27 | 1,364 |
| 2026-07-14 | ₹56.40 | ₹56.79 | ₹55.37 | ₹55.72 | 417 |
| 2026-07-13 | ₹55.74 | ₹56.90 | ₹55.19 | ₹56.41 | 3,917 |
| 2026-07-10 | ₹53.73 | ₹57.30 | ₹53.73 | ₹55.19 | 5,016 |
| 2026-07-09 | ₹55.25 | ₹55.25 | ₹54.21 | ₹54.21 | 356 |
| 2026-07-08 | ₹56.28 | ₹56.28 | ₹54.01 | ₹54.60 | 2,022 |
| 2026-07-07 | ₹55.10 | ₹57.00 | ₹55.00 | ₹55.99 | 11,386 |
| 2026-07-06 | ₹57.98 | ₹57.98 | ₹54.60 | ₹55.62 | 2,037 |
| 2026-07-03 | ₹55.30 | ₹55.98 | ₹53.82 | ₹54.21 | 1,449 |
| 2026-07-02 | ₹54.00 | ₹55.65 | ₹53.10 | ₹53.63 | 3,595 |
| 2026-07-01 | ₹54.43 | ₹55.66 | ₹54.10 | ₹54.40 | 807 |
| 2026-06-30 | ₹55.48 | ₹56.00 | ₹53.80 | ₹54.43 | 974 |
| 2026-06-29 | ₹55.47 | ₹55.47 | ₹53.63 | ₹54.01 | 2,062 |
| 2026-06-25 | ₹55.05 | ₹56.00 | ₹55.00 | ₹55.47 | 768 |
| 2026-06-24 | ₹54.50 | ₹55.93 | ₹54.50 | ₹55.05 | 1,221 |
| 2026-06-23 | ₹56.58 | ₹56.58 | ₹54.00 | ₹54.14 | 6,027 |
| 2026-06-22 | ₹55.56 | ₹56.97 | ₹54.05 | ₹55.47 | 10,124 |
| 2026-06-19 | ₹57.22 | ₹57.22 | ₹55.30 | ₹56.64 | 2,933 |
| 2026-06-18 | ₹57.00 | ₹57.00 | ₹55.72 | ₹55.83 | 4,655 |
| 2026-06-17 | ₹57.26 | ₹58.25 | ₹56.10 | ₹56.21 | 3,268 |
| 2026-06-16 | ₹57.00 | ₹58.90 | ₹56.55 | ₹57.85 | 3,281 |
| 2026-06-15 | ₹59.00 | ₹59.00 | ₹57.00 | ₹57.07 | 4,766 |
| 2026-06-12 | ₹58.95 | ₹60.00 | ₹57.00 | ₹59.78 | 7,474 |
| 2026-06-11 | ₹57.60 | ₹57.60 | ₹56.14 | ₹56.16 | 735 |
| 2026-06-10 | ₹56.51 | ₹57.96 | ₹56.51 | ₹57.03 | 1,863 |
| 2026-06-09 | ₹56.99 | ₹56.99 | ₹55.80 | ₹55.92 | 851 |
| 2026-06-08 | ₹57.89 | ₹57.89 | ₹56.00 | ₹56.99 | 382 |
| 2026-06-05 | ₹58.48 | ₹58.48 | ₹56.15 | ₹56.36 | 763 |
| 2026-06-04 | ₹56.67 | ₹57.23 | ₹56.00 | ₹56.11 | 1,601 |
| 2026-06-03 | ₹56.00 | ₹57.02 | ₹55.52 | ₹56.57 | 923 |
| 2026-06-02 | ₹56.83 | ₹57.43 | ₹55.71 | ₹56.74 | 1,407 |
| 2026-06-01 | ₹55.81 | ₹57.40 | ₹55.57 | ₹56.25 | 4,804 |
| 2026-05-29 | ₹59.00 | ₹59.00 | ₹53.66 | ₹55.51 | 27,359 |
| 2026-05-27 | ₹59.00 | ₹61.99 | ₹59.00 | ₹61.28 | 3,505 |
| 2026-05-26 | ₹58.50 | ₹59.39 | ₹58.25 | ₹59.00 | 3,794 |
| 2026-05-25 | ₹58.73 | ₹59.29 | ₹58.00 | ₹58.15 | 3,722 |
| 2026-05-22 | ₹59.90 | ₹59.90 | ₹57.90 | ₹58.06 | 8,689 |
| 2026-05-21 | ₹59.73 | ₹61.34 | ₹58.65 | ₹59.99 | 2,791 |
| 2026-05-20 | ₹60.00 | ₹60.34 | ₹59.00 | ₹59.91 | 1,752 |
| 2026-05-19 | ₹58.50 | ₹60.47 | ₹58.33 | ₹59.64 | 7,370 |
| 2026-05-18 | ₹63.90 | ₹63.90 | ₹57.20 | ₹59.14 | 13,663 |
| 2026-05-15 | ₹62.55 | ₹63.68 | ₹62.25 | ₹62.34 | 3,586 |
| 2026-05-14 | ₹65.89 | ₹65.89 | ₹63.55 | ₹64.63 | 3,297 |
| 2026-05-13 | ₹61.02 | ₹66.44 | ₹61.02 | ₹63.53 | 6,599 |
| 2026-05-12 | ₹63.31 | ₹63.31 | ₹61.36 | ₹61.40 | 1,421 |
| 2026-05-11 | ₹62.96 | ₹63.74 | ₹62.95 | ₹63.00 | 2,183 |
| 2026-05-08 | ₹62.50 | ₹63.46 | ₹62.50 | ₹63.42 | 1,101 |
| 2026-05-07 | ₹62.00 | ₹62.88 | ₹62.00 | ₹62.14 | 4,222 |
| 2026-05-06 | ₹63.59 | ₹63.59 | ₹60.70 | ₹61.94 | 8,114 |
| 2026-05-05 | ₹62.50 | ₹63.99 | ₹62.26 | ₹63.23 | 2,117 |
| 2026-05-04 | ₹63.07 | ₹64.61 | ₹62.16 | ₹62.70 | 2,323 |
| 2026-04-30 | ₹63.75 | ₹64.74 | ₹62.70 | ₹62.76 | 2,746 |
| 2026-04-29 | ₹65.01 | ₹65.42 | ₹63.10 | ₹63.84 | 1,287 |
| 2026-04-28 | ₹65.00 | ₹68.60 | ₹64.00 | ₹64.18 | 8,095 |
| 2026-04-27 | ₹63.63 | ₹66.99 | ₹63.63 | ₹63.96 | 3,051 |
| 2026-04-24 | ₹64.00 | ₹65.65 | ₹63.55 | ₹65.04 | 5,632 |
| 2026-04-23 | ₹64.01 | ₹67.00 | ₹63.15 | ₹63.21 | 2,302 |
| 2026-04-22 | ₹64.65 | ₹65.50 | ₹62.35 | ₹64.90 | 7,939 |
| 2026-04-21 | ₹65.01 | ₹67.10 | ₹65.01 | ₹66.87 | 8,654 |
| 2026-04-20 | ₹60.90 | ₹67.99 | ₹60.90 | ₹64.71 | 12,862 |
| 2026-04-17 | ₹61.51 | ₹62.90 | ₹61.50 | ₹62.10 | 5,343 |
| 2026-04-16 | ₹60.51 | ₹61.99 | ₹59.42 | ₹61.24 | 13,646 |
| 2026-04-15 | ₹61.40 | ₹61.40 | ₹59.00 | ₹60.60 | 12,043 |
| 2026-04-13 | ₹60.00 | ₹60.45 | ₹59.05 | ₹59.38 | 3,332 |
| 2026-04-10 | ₹61.05 | ₹61.80 | ₹59.25 | ₹60.46 | 3,278 |
| 2026-04-09 | ₹62.50 | ₹64.50 | ₹60.10 | ₹61.05 | 5,302 |
| 2026-04-08 | ₹59.75 | ₹63.89 | ₹59.75 | ₹62.50 | 6,858 |
| 2026-04-07 | ₹61.32 | ₹61.45 | ₹58.50 | ₹59.03 | 4,450 |
| 2026-04-06 | ₹60.05 | ₹61.37 | ₹59.06 | ₹61.32 | 1,153 |
| 2026-04-02 | ₹58.50 | ₹60.49 | ₹58.50 | ₹60.48 | 2,345 |
| 2026-04-01 | ₹56.40 | ₹59.34 | ₹55.83 | ₹58.18 | 2,163 |
| 2026-03-30 | ₹57.89 | ₹58.10 | ₹56.30 | ₹56.40 | 8,509 |
| 2026-03-27 | ₹59.93 | ₹60.27 | ₹56.80 | ₹57.89 | 7,678 |
| 2026-03-25 | ₹56.15 | ₹62.38 | ₹56.15 | ₹59.94 | 11,535 |
| 2026-03-24 | ₹59.53 | ₹61.28 | ₹59.50 | ₹59.50 | 1,689 |
| 2026-03-23 | ₹59.03 | ₹62.69 | ₹59.03 | ₹59.30 | 7,748 |
| 2026-03-20 | ₹61.00 | ₹62.50 | ₹60.61 | ₹61.02 | 6,063 |
| 2026-03-19 | ₹60.36 | ₹63.24 | ₹60.32 | ₹60.99 | 2,302 |
| 2026-03-18 | ₹62.65 | ₹62.65 | ₹61.00 | ₹61.61 | 6,225 |
| 2026-03-17 | ₹59.28 | ₹61.50 | ₹58.51 | ₹61.47 | 6,596 |
| 2026-03-16 | ₹61.02 | ₹61.02 | ₹59.00 | ₹59.28 | 6,892 |
| 2026-03-13 | ₹63.77 | ₹63.77 | ₹60.05 | ₹61.02 | 17,178 |
| 2026-03-12 | ₹63.90 | ₹63.90 | ₹61.00 | ₹61.51 | 4,590 |
| 2026-03-11 | ₹62.84 | ₹63.40 | ₹61.50 | ₹61.73 | 103 |
| 2026-03-10 | ₹60.91 | ₹62.99 | ₹59.05 | ₹62.84 | 27,174 |
| 2026-03-09 | ₹61.30 | ₹61.34 | ₹58.60 | ₹59.71 | 6,228 |
| 2026-03-06 | ₹61.88 | ₹61.88 | ₹60.06 | ₹61.34 | 227 |
| 2026-03-05 | ₹62.80 | ₹63.47 | ₹61.03 | ₹61.06 | 1,352 |
| 2026-03-04 | ₹58.35 | ₹63.80 | ₹58.00 | ₹62.80 | 6,671 |
| 2026-03-02 | ₹56.10 | ₹60.95 | ₹56.10 | ₹58.32 | 6,573 |
| 2026-02-27 | ₹61.01 | ₹61.78 | ₹60.00 | ₹60.33 | 7,332 |
| 2026-02-26 | ₹61.00 | ₹61.80 | ₹60.18 | ₹60.97 | 3,758 |
| 2026-02-25 | ₹63.00 | ₹63.00 | ₹60.60 | ₹61.83 | 7,500 |
| 2026-02-24 | ₹63.36 | ₹63.37 | ₹61.50 | ₹62.13 | 2,035 |
| 2026-02-23 | ₹63.98 | ₹63.98 | ₹62.42 | ₹62.54 | 1,463 |
| 2026-02-20 | ₹63.00 | ₹63.99 | ₹61.41 | ₹62.41 | 4,591 |
| 2026-02-19 | ₹64.16 | ₹65.69 | ₹62.95 | ₹62.99 | 8,308 |
| 2026-02-18 | ₹63.11 | ₹66.48 | ₹61.65 | ₹66.11 | 8,027 |
| 2026-02-17 | ₹65.36 | ₹65.36 | ₹63.00 | ₹63.11 | 3,970 |
| 2026-02-16 | ₹66.73 | ₹66.73 | ₹62.51 | ₹62.80 | 9,137 |
| 2026-02-13 | ₹64.60 | ₹66.85 | ₹62.50 | ₹66.23 | 7,485 |
| 2026-02-12 | ₹63.80 | ₹68.70 | ₹61.00 | ₹65.01 | 24,281 |
| 2026-02-11 | ₹62.19 | ₹63.84 | ₹61.20 | ₹63.62 | 4,943 |
| 2026-02-10 | ₹64.40 | ₹64.70 | ₹61.10 | ₹62.50 | 9,304 |
| 2026-02-09 | ₹61.91 | ₹64.80 | ₹61.50 | ₹63.95 | 2,260 |
| 2026-02-06 | ₹63.00 | ₹63.00 | ₹61.66 | ₹61.83 | 1,895 |
| 2026-02-05 | ₹61.65 | ₹64.70 | ₹61.21 | ₹63.00 | 13,185 |
| 2026-02-04 | ₹62.10 | ₹63.50 | ₹60.00 | ₹63.46 | 14,922 |
| 2026-02-03 | ₹61.25 | ₹62.22 | ₹60.30 | ₹62.04 | 4,663 |
| 2026-02-02 | ₹60.03 | ₹61.00 | ₹59.00 | ₹59.14 | 4,107 |
| 2026-02-01 | ₹61.00 | ₹61.00 | ₹59.50 | ₹60.61 | 3,599 |
| 2026-01-30 | ₹58.80 | ₹60.50 | ₹58.80 | ₹60.40 | 1,709 |
| 2026-01-29 | ₹60.11 | ₹61.50 | ₹55.55 | ₹58.59 | 12,042 |
| 2026-01-28 | ₹60.60 | ₹62.45 | ₹60.20 | ₹61.12 | 12,534 |
| 2026-01-27 | ₹58.10 | ₹60.00 | ₹58.10 | ₹59.13 | 3,091 |
| 2026-01-23 | ₹59.13 | ₹60.99 | ₹59.01 | ₹59.10 | 6,212 |
| 2026-01-22 | ₹58.80 | ₹61.19 | ₹58.80 | ₹59.51 | 3,910 |
| 2026-01-21 | ₹58.30 | ₹60.19 | ₹56.66 | ₹58.68 | 1,809 |
| 2026-01-20 | ₹60.45 | ₹60.69 | ₹58.01 | ₹58.81 | 10,163 |
| 2026-01-19 | ₹61.00 | ₹62.92 | ₹59.35 | ₹60.12 | 5,441 |
| 2026-01-16 | ₹60.30 | ₹62.05 | ₹60.30 | ₹61.76 | 2,856 |
| 2026-01-14 | ₹61.53 | ₹62.89 | ₹60.50 | ₹62.03 | 10,135 |
| 2026-01-13 | ₹58.65 | ₹63.59 | ₹58.65 | ₹62.84 | 5,904 |
| 2026-01-12 | ₹63.89 | ₹63.89 | ₹59.80 | ₹60.36 | 6,047 |
| 2026-01-09 | ₹61.19 | ₹63.38 | ₹61.02 | ₹61.22 | 5,494 |
| 2026-01-08 | ₹64.88 | ₹64.88 | ₹62.11 | ₹62.43 | 10,733 |
| 2026-01-07 | ₹62.00 | ₹62.00 | ₹60.40 | ₹60.92 | 7,848 |
| 2026-01-06 | ₹59.78 | ₹64.89 | ₹59.78 | ₹61.47 | 15,211 |
| 2026-01-05 | ₹60.00 | ₹60.00 | ₹59.55 | ₹59.78 | 4,356 |
| 2026-01-02 | ₹60.70 | ₹62.29 | ₹60.11 | ₹60.30 | 10,268 |
| 2026-01-01 | ₹60.00 | ₹60.90 | ₹59.01 | ₹59.39 | 7,081 |
Artefact Projects Share Price Performance Analysis (Jan 2008 - Sep 2026)
ARTEFACT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.73%
₹59.39 → ₹51.83
Year to Date
Price Volatility
7.00%
Low Volatility
Year to Date
Average Daily Volume
5,431
Year to Date Average
BSE Exchange
Artefact Projects Share Price History – Frequently Asked Questions
Common questions about ARTEFACT historical data and records. Review ARTEFACT PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Artefact Projects (ARTEFACT)?
The all-time high share price of Artefact Projects was ₹255.25 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Artefact Projects (ARTEFACT)?
The all-time low share price of Artefact Projects was ₹13.2 recorded on September 19, 2013 on the BSE exchange.
How can I download ARTEFACT historical share price data?
You can download Artefact Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARTEFACT shares?
The highest trading volume day for Artefact Projects was 429,008 shares traded on January 03, 2024 on the BSE exchange, with share price at ₹87.79.