Price Data Selection & Download
Artemis Electricals Share Price All Time Records & Statistics (Mar 2026 - Sep 2026)
112 daily OHLCV records on NSE from March 2026 to Sept. 2026. Analyse AEPL FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹20.25
April 10, 2026
NSE Exchange
Share Price All Time Low
₹13.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,203,391
August 07, 2026 • ₹17.13
NSE Exchange
Share Price History Data (Mar 2026 - Sep 2026)
AEPL daily open, high, low, close and volume (OHLCV) on NSE — 112 records.
Total Records
112
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹15.70 | ₹16.50 | ₹15.70 | ₹15.92 | 15,668 |
| 2026-09-17 | ₹16.00 | ₹16.49 | ₹15.15 | ₹15.78 | 34,015 |
| 2026-09-16 | ₹16.50 | ₹16.70 | ₹15.40 | ₹15.87 | 60,080 |
| 2026-09-15 | ₹17.50 | ₹17.59 | ₹16.02 | ₹16.27 | 53,631 |
| 2026-09-11 | ₹18.48 | ₹18.48 | ₹17.00 | ₹17.21 | 27,690 |
| 2026-09-10 | ₹17.50 | ₹18.25 | ₹17.10 | ₹17.56 | 36,236 |
| 2026-09-09 | ₹18.50 | ₹18.50 | ₹16.12 | ₹16.99 | 123,003 |
| 2026-09-08 | ₹18.10 | ₹18.50 | ₹17.08 | ₹18.11 | 46,457 |
| 2026-09-07 | ₹17.85 | ₹18.25 | ₹17.26 | ₹18.02 | 99,702 |
| 2026-09-04 | ₹16.81 | ₹18.20 | ₹16.00 | ₹17.50 | 170,886 |
| 2026-09-03 | ₹15.48 | ₹18.09 | ₹15.10 | ₹17.09 | 268,429 |
| 2026-09-02 | ₹15.87 | ₹15.87 | ₹15.00 | ₹15.08 | 478,365 |
| 2026-09-01 | ₹15.56 | ₹15.56 | ₹14.90 | ₹15.09 | 965,192 |
| 2026-08-31 | ₹15.74 | ₹15.74 | ₹14.66 | ₹15.05 | 23,149 |
| 2026-08-28 | ₹15.65 | ₹15.65 | ₹14.67 | ₹15.38 | 15,835 |
| 2026-08-27 | ₹15.55 | ₹15.55 | ₹14.66 | ₹15.39 | 12,516 |
| 2026-08-26 | ₹14.41 | ₹16.10 | ₹14.30 | ₹15.10 | 65,874 |
| 2026-08-25 | ₹14.41 | ₹14.83 | ₹14.22 | ₹14.41 | 10,551 |
| 2026-08-24 | ₹14.20 | ₹14.93 | ₹14.17 | ₹14.48 | 26,233 |
| 2026-08-21 | ₹14.80 | ₹15.25 | ₹14.25 | ₹14.64 | 21,515 |
| 2026-08-20 | ₹14.75 | ₹15.49 | ₹14.75 | ₹14.99 | 11,451 |
| 2026-08-19 | ₹15.50 | ₹15.55 | ₹14.11 | ₹14.89 | 11,919 |
| 2026-08-18 | ₹14.80 | ₹15.41 | ₹14.63 | ₹14.90 | 20,978 |
| 2026-08-17 | ₹15.61 | ₹15.61 | ₹14.80 | ₹14.93 | 16,024 |
| 2026-08-14 | ₹15.67 | ₹15.67 | ₹15.23 | ₹15.30 | 26,872 |
| 2026-08-13 | ₹15.80 | ₹15.97 | ₹15.35 | ₹15.67 | 21,644 |
| 2026-08-12 | ₹16.32 | ₹16.89 | ₹15.30 | ₹15.50 | 74,354 |
| 2026-08-11 | ₹16.01 | ₹16.20 | ₹15.20 | ₹15.87 | 67,228 |
| 2026-08-10 | ₹16.99 | ₹17.28 | ₹15.75 | ₹16.01 | 162,476 |
| 2026-08-07 | ₹14.07 | ₹17.42 | ₹14.07 | ₹17.13 | 1,203,391 |
| 2026-08-06 | ₹14.53 | ₹14.59 | ₹14.05 | ₹14.52 | 16,796 |
| 2026-08-05 | ₹14.00 | ₹14.37 | ₹13.83 | ₹14.34 | 10,059 |
| 2026-08-04 | ₹14.20 | ₹14.47 | ₹13.30 | ₹14.08 | 25,725 |
| 2026-08-03 | ₹14.21 | ₹14.57 | ₹14.21 | ₹14.32 | 12,960 |
| 2026-07-31 | ₹14.15 | ₹14.60 | ₹14.15 | ₹14.38 | 6,026 |
| 2026-07-30 | ₹14.55 | ₹14.97 | ₹14.11 | ₹14.35 | 4,441 |
| 2026-07-29 | ₹14.50 | ₹15.07 | ₹14.50 | ₹14.55 | 15,862 |
| 2026-07-28 | ₹15.14 | ₹15.55 | ₹14.01 | ₹14.50 | 19,796 |
| 2026-07-27 | ₹15.10 | ₹15.59 | ₹14.66 | ₹15.14 | 4,688 |
| 2026-07-24 | ₹15.26 | ₹15.42 | ₹14.70 | ₹14.96 | 15,091 |
| 2026-07-23 | ₹14.90 | ₹15.94 | ₹14.80 | ₹15.19 | 23,042 |
| 2026-07-22 | ₹15.00 | ₹16.20 | ₹14.86 | ₹14.97 | 68,158 |
| 2026-07-21 | ₹15.71 | ₹16.22 | ₹14.76 | ₹15.29 | 38,042 |
| 2026-07-20 | ₹16.29 | ₹16.37 | ₹15.71 | ₹15.93 | 9,123 |
| 2026-07-17 | ₹16.06 | ₹16.38 | ₹16.04 | ₹16.29 | 3,335 |
| 2026-07-16 | ₹16.30 | ₹16.30 | ₹15.53 | ₹16.04 | 18,833 |
| 2026-07-15 | ₹16.75 | ₹16.75 | ₹14.44 | ₹15.56 | 13,604 |
| 2026-07-14 | ₹16.78 | ₹16.78 | ₹15.90 | ₹16.04 | 9,965 |
| 2026-07-13 | ₹17.33 | ₹17.33 | ₹15.60 | ₹16.78 | 9,677 |
| 2026-07-10 | ₹17.24 | ₹17.24 | ₹16.72 | ₹16.91 | 5,463 |
| 2026-07-09 | ₹17.00 | ₹17.20 | ₹16.00 | ₹17.11 | 24,362 |
| 2026-07-08 | ₹16.81 | ₹17.28 | ₹16.81 | ₹16.95 | 6,225 |
| 2026-07-07 | ₹17.51 | ₹17.80 | ₹17.02 | ₹17.13 | 7,659 |
| 2026-07-06 | ₹16.81 | ₹17.74 | ₹16.81 | ₹17.17 | 9,714 |
| 2026-07-03 | ₹17.01 | ₹17.54 | ₹16.81 | ₹17.10 | 17,395 |
| 2026-07-02 | ₹17.60 | ₹17.90 | ₹17.02 | ₹17.08 | 10,493 |
| 2026-07-01 | ₹17.33 | ₹17.60 | ₹17.00 | ₹17.43 | 8,149 |
| 2026-06-30 | ₹16.38 | ₹17.35 | ₹16.01 | ₹16.91 | 38,178 |
| 2026-06-29 | ₹16.56 | ₹16.56 | ₹16.00 | ₹16.06 | 6,093 |
| 2026-06-25 | ₹16.23 | ₹16.52 | ₹16.11 | ₹16.19 | 6,844 |
| 2026-06-24 | ₹16.41 | ₹16.59 | ₹16.10 | ₹16.15 | 14,620 |
| 2026-06-23 | ₹16.65 | ₹16.65 | ₹16.05 | ₹16.24 | 4,386 |
| 2026-06-22 | ₹16.30 | ₹16.59 | ₹16.00 | ₹16.48 | 6,632 |
| 2026-06-19 | ₹16.45 | ₹16.45 | ₹16.12 | ₹16.39 | 15,945 |
| 2026-06-18 | ₹16.40 | ₹16.40 | ₹16.02 | ₹16.29 | 9,251 |
| 2026-06-17 | ₹16.43 | ₹16.45 | ₹16.05 | ₹16.25 | 4,678 |
| 2026-06-16 | ₹16.01 | ₹16.32 | ₹16.00 | ₹16.11 | 19,283 |
| 2026-06-15 | ₹16.47 | ₹16.60 | ₹16.12 | ₹16.32 | 11,986 |
| 2026-06-12 | ₹16.34 | ₹16.34 | ₹15.86 | ₹16.00 | 10,161 |
| 2026-06-11 | ₹15.81 | ₹16.24 | ₹15.81 | ₹15.88 | 16,755 |
| 2026-06-10 | ₹15.91 | ₹16.55 | ₹15.91 | ₹16.38 | 6,434 |
| 2026-06-09 | ₹16.34 | ₹16.62 | ₹16.06 | ₹16.19 | 11,127 |
| 2026-06-08 | ₹16.68 | ₹16.68 | ₹16.11 | ₹16.34 | 26,140 |
| 2026-06-05 | ₹16.69 | ₹16.69 | ₹16.02 | ₹16.30 | 9,233 |
| 2026-06-04 | ₹16.74 | ₹16.74 | ₹16.00 | ₹16.02 | 22,648 |
| 2026-06-03 | ₹15.91 | ₹16.63 | ₹15.91 | ₹16.25 | 7,411 |
| 2026-06-02 | ₹16.20 | ₹16.77 | ₹16.20 | ₹16.24 | 9,977 |
| 2026-06-01 | ₹16.00 | ₹16.75 | ₹16.00 | ₹16.45 | 5,391 |
| 2026-05-29 | ₹16.52 | ₹16.95 | ₹16.00 | ₹16.17 | 37,012 |
| 2026-05-27 | ₹16.45 | ₹16.88 | ₹16.05 | ₹16.52 | 18,757 |
| 2026-05-26 | ₹16.33 | ₹16.98 | ₹15.52 | ₹16.58 | 22,207 |
| 2026-05-25 | ₹16.35 | ₹16.93 | ₹16.02 | ₹16.33 | 39,649 |
| 2026-05-22 | ₹17.08 | ₹17.08 | ₹16.30 | ₹16.32 | 7,373 |
| 2026-05-21 | ₹17.00 | ₹17.00 | ₹16.25 | ₹16.48 | 41,079 |
| 2026-05-20 | ₹16.10 | ₹16.98 | ₹16.01 | ₹16.69 | 37,697 |
| 2026-05-19 | ₹16.00 | ₹16.43 | ₹16.00 | ₹16.18 | 3,717 |
| 2026-05-18 | ₹16.31 | ₹16.69 | ₹15.62 | ₹15.92 | 9,065 |
| 2026-05-15 | ₹16.59 | ₹16.59 | ₹16.06 | ₹16.31 | 9,413 |
| 2026-05-14 | ₹16.49 | ₹16.49 | ₹15.52 | ₹16.26 | 9,888 |
| 2026-05-13 | ₹16.46 | ₹16.69 | ₹16.10 | ₹16.23 | 16,936 |
| 2026-05-12 | ₹16.83 | ₹16.83 | ₹16.09 | ₹16.14 | 44,979 |
| 2026-04-15 | ₹20.00 | ₹20.00 | ₹19.01 | ₹19.46 | 32,588 |
| 2026-04-13 | ₹19.64 | ₹19.64 | ₹18.60 | ₹19.21 | 24,976 |
| 2026-04-10 | ₹19.26 | ₹20.25 | ₹18.62 | ₹19.66 | 36,082 |
| 2026-04-09 | ₹18.60 | ₹19.60 | ₹18.18 | ₹18.41 | 65,506 |
| 2026-04-08 | ₹17.75 | ₹19.92 | ₹16.97 | ₹18.02 | 318,241 |
| 2026-04-07 | ₹16.22 | ₹16.80 | ₹16.00 | ₹16.60 | 4,648 |
| 2026-04-06 | ₹16.70 | ₹16.70 | ₹15.01 | ₹16.14 | 13,617 |
| 2026-04-02 | ₹15.50 | ₹16.04 | ₹14.60 | ₹15.37 | 14,147 |
| 2026-04-01 | ₹14.60 | ₹15.99 | ₹14.35 | ₹15.76 | 49,147 |
| 2026-03-30 | ₹14.99 | ₹15.59 | ₹13.25 | ₹13.99 | 51,585 |
| 2026-03-27 | ₹17.40 | ₹17.40 | ₹14.31 | ₹14.81 | 101,162 |
| 2026-03-25 | ₹16.00 | ₹16.97 | ₹16.00 | ₹16.08 | 133,928 |
| 2026-03-24 | ₹16.59 | ₹17.00 | ₹16.03 | ₹16.13 | 67,264 |
| 2026-03-23 | ₹17.35 | ₹17.35 | ₹16.05 | ₹16.15 | 47,325 |
| 2026-03-20 | ₹17.23 | ₹17.99 | ₹16.60 | ₹16.85 | 80,388 |
| 2026-03-19 | ₹18.50 | ₹18.50 | ₹17.37 | ₹17.48 | 10,240 |
| 2026-03-18 | ₹18.10 | ₹18.58 | ₹17.90 | ₹18.37 | 35,720 |
| 2026-03-17 | ₹17.51 | ₹18.69 | ₹17.51 | ₹17.62 | 35,004 |
| 2026-03-16 | ₹18.54 | ₹18.54 | ₹17.50 | ₹17.51 | 64,940 |
| 2026-03-13 | ₹18.31 | ₹19.00 | ₹17.23 | ₹17.54 | 66,312 |
| 2026-03-12 | ₹18.30 | ₹18.98 | ₹16.96 | ₹18.19 | 76,331 |
Artemis Electricals Share Price Performance Analysis (Mar 2026 - Sep 2026)
AEPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.48%
₹18.19 → ₹15.92
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
57,823
Year to Date Average
NSE Exchange
Artemis Electricals Share Price History – Frequently Asked Questions
Common questions about AEPL historical data and records. Review AEPL price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Artemis Electricals (AEPL)?
The all-time high share price of Artemis Electricals was ₹20.25 recorded on April 10, 2026 on the NSE exchange.
What is the all-time low share price of Artemis Electricals (AEPL)?
The all-time low share price of Artemis Electricals was ₹13.25 recorded on March 30, 2026 on the NSE exchange.
How can I download AEPL historical share price data?
You can download Artemis Electricals 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 AEPL shares?
The highest trading volume day for Artemis Electricals was 1,203,391 shares traded on August 07, 2026 on the NSE exchange, with share price at ₹17.13.