Price Data Selection & Download
Artson Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4244 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with ARTSON DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹220.40
September 02, 2024
BSE Exchange
Share Price All Time Low
₹11.51
August 08, 2013
BSE Exchange
Highest Volume Trading Day
1,162,530
January 15, 2008 • ₹84.65
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ARTSON daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹160.00 | ₹172.80 | ₹158.00 | ₹168.30 | 6,304 |
| 2026-05-22 | ₹157.10 | ₹168.70 | ₹157.10 | ₹162.05 | 3,853 |
| 2026-05-21 | ₹157.45 | ₹168.80 | ₹150.00 | ₹165.85 | 11,416 |
| 2026-05-20 | ₹156.05 | ₹160.35 | ₹151.25 | ₹155.20 | 4,264 |
| 2026-05-19 | ₹158.80 | ₹163.95 | ₹154.50 | ₹156.05 | 9,287 |
| 2026-05-18 | ₹160.05 | ₹161.05 | ₹151.25 | ₹155.30 | 3,303 |
| 2026-05-15 | ₹152.15 | ₹161.80 | ₹152.15 | ₹156.90 | 7,254 |
| 2026-05-14 | ₹165.00 | ₹165.00 | ₹155.00 | ₹156.45 | 5,767 |
| 2026-05-13 | ₹165.60 | ₹169.00 | ₹155.10 | ₹160.80 | 46,864 |
| 2026-05-12 | ₹172.95 | ₹179.00 | ₹163.00 | ₹165.55 | 21,917 |
| 2026-05-11 | ₹163.50 | ₹177.00 | ₹163.00 | ₹172.90 | 45,554 |
| 2026-05-08 | ₹163.75 | ₹164.95 | ₹159.00 | ₹162.10 | 19,768 |
| 2026-05-07 | ₹147.65 | ₹158.60 | ₹147.65 | ₹158.60 | 62,062 |
| 2026-05-06 | ₹143.00 | ₹145.90 | ₹137.00 | ₹144.20 | 49,903 |
| 2026-05-05 | ₹140.05 | ₹146.95 | ₹140.05 | ₹142.45 | 26,426 |
| 2026-05-04 | ₹147.20 | ₹150.00 | ₹143.30 | ₹143.80 | 22,012 |
| 2026-04-30 | ₹157.80 | ₹158.00 | ₹139.25 | ₹146.50 | 59,948 |
| 2026-04-29 | ₹155.00 | ₹156.50 | ₹152.35 | ₹154.70 | 10,517 |
| 2026-04-28 | ₹155.25 | ₹170.00 | ₹147.50 | ₹159.30 | 30,091 |
| 2026-04-27 | ₹160.00 | ₹164.80 | ₹154.70 | ₹155.00 | 7,445 |
| 2026-04-24 | ₹160.50 | ₹165.60 | ₹151.15 | ₹154.95 | 4,896 |
| 2026-04-23 | ₹157.00 | ₹164.05 | ₹157.00 | ₹160.50 | 2,144 |
| 2026-04-22 | ₹164.95 | ₹166.80 | ₹157.00 | ₹165.95 | 5,992 |
| 2026-04-21 | ₹168.55 | ₹173.70 | ₹158.35 | ₹160.10 | 4,814 |
| 2026-04-20 | ₹170.75 | ₹171.00 | ₹161.10 | ₹165.70 | 7,695 |
| 2026-04-17 | ₹164.95 | ₹170.50 | ₹160.00 | ₹167.40 | 7,073 |
| 2026-04-16 | ₹161.00 | ₹167.00 | ₹156.50 | ₹159.10 | 17,812 |
| 2026-04-15 | ₹150.00 | ₹161.65 | ₹147.10 | ₹156.35 | 21,160 |
| 2026-04-13 | ₹149.65 | ₹151.10 | ₹142.70 | ₹147.50 | 7,885 |
| 2026-04-10 | ₹146.95 | ₹152.00 | ₹143.00 | ₹151.10 | 11,322 |
| 2026-04-09 | ₹138.20 | ₹158.00 | ₹138.20 | ₹143.30 | 12,815 |
| 2026-04-08 | ₹145.00 | ₹154.00 | ₹144.00 | ₹148.50 | 8,456 |
| 2026-04-07 | ₹143.05 | ₹144.00 | ₹141.10 | ₹143.30 | 1,074 |
| 2026-04-06 | ₹143.00 | ₹144.90 | ₹137.00 | ₹143.05 | 5,674 |
| 2026-04-02 | ₹145.00 | ₹145.00 | ₹137.00 | ₹142.85 | 12,811 |
| 2026-04-01 | ₹145.00 | ₹149.50 | ₹138.10 | ₹140.05 | 19,159 |
| 2026-03-30 | ₹131.50 | ₹144.65 | ₹131.50 | ₹143.25 | 15,731 |
| 2026-03-27 | ₹138.05 | ₹151.00 | ₹137.20 | ₹137.80 | 50,178 |
| 2026-03-25 | ₹154.45 | ₹157.65 | ₹143.35 | ₹144.40 | 37,361 |
| 2026-03-24 | ₹141.85 | ₹150.15 | ₹135.85 | ₹150.15 | 52,246 |
| 2026-03-23 | ₹154.85 | ₹154.85 | ₹141.85 | ₹143.00 | 5,643 |
| 2026-03-20 | ₹148.70 | ₹149.35 | ₹143.50 | ₹149.30 | 5,198 |
| 2026-03-19 | ₹139.45 | ₹144.80 | ₹138.00 | ₹142.25 | 1,111 |
| 2026-03-18 | ₹134.00 | ₹141.25 | ₹134.00 | ₹140.15 | 9,192 |
| 2026-03-17 | ₹134.00 | ₹134.90 | ₹130.05 | ₹134.55 | 2,349 |
| 2026-03-16 | ₹135.00 | ₹136.00 | ₹127.85 | ₹129.20 | 13,255 |
| 2026-03-13 | ₹137.50 | ₹140.00 | ₹133.00 | ₹134.55 | 9,841 |
| 2026-03-12 | ₹135.15 | ₹141.90 | ₹135.15 | ₹137.05 | 4,130 |
| 2026-03-11 | ₹139.80 | ₹144.30 | ₹135.05 | ₹140.90 | 2,974 |
| 2026-03-10 | ₹131.00 | ₹143.20 | ₹131.00 | ₹139.80 | 2,897 |
| 2026-03-09 | ₹140.10 | ₹141.85 | ₹136.25 | ₹136.40 | 3,335 |
| 2026-03-06 | ₹140.70 | ₹147.70 | ₹140.00 | ₹143.40 | 3,371 |
| 2026-03-05 | ₹139.95 | ₹140.70 | ₹139.95 | ₹140.70 | 4,382 |
| 2026-03-04 | ₹135.25 | ₹139.95 | ₹133.20 | ₹134.00 | 10,020 |
| 2026-03-02 | ₹141.00 | ₹145.80 | ₹139.90 | ₹140.20 | 11,594 |
| 2026-02-27 | ₹150.00 | ₹150.00 | ₹143.00 | ₹147.25 | 3,578 |
| 2026-02-26 | ₹144.00 | ₹151.20 | ₹144.00 | ₹148.00 | 12,645 |
| 2026-02-25 | ₹144.10 | ₹148.75 | ₹140.05 | ₹144.00 | 6,097 |
| 2026-02-24 | ₹154.95 | ₹154.95 | ₹143.00 | ₹146.20 | 5,332 |
| 2026-02-23 | ₹150.15 | ₹150.15 | ₹146.65 | ₹150.15 | 18,220 |
| 2026-02-20 | ₹139.40 | ₹143.00 | ₹139.40 | ₹143.00 | 14,009 |
| 2026-02-19 | ₹138.20 | ₹139.90 | ₹135.10 | ₹136.20 | 1,891 |
| 2026-02-18 | ₹135.25 | ₹139.90 | ₹134.50 | ₹136.25 | 2,545 |
| 2026-02-17 | ₹138.05 | ₹139.35 | ₹136.10 | ₹136.90 | 8,456 |
| 2026-02-16 | ₹135.55 | ₹140.00 | ₹135.55 | ₹136.95 | 3,453 |
| 2026-02-13 | ₹143.95 | ₹143.95 | ₹134.50 | ₹138.55 | 4,631 |
| 2026-02-12 | ₹141.70 | ₹141.95 | ₹139.50 | ₹140.20 | 1,959 |
| 2026-02-11 | ₹140.00 | ₹145.00 | ₹138.20 | ₹138.50 | 7,244 |
| 2026-02-10 | ₹143.30 | ₹145.00 | ₹140.15 | ₹144.40 | 5,328 |
| 2026-02-09 | ₹143.60 | ₹147.30 | ₹140.55 | ₹142.15 | 3,240 |
| 2026-02-06 | ₹137.55 | ₹143.45 | ₹137.50 | ₹140.70 | 4,140 |
| 2026-02-05 | ₹138.75 | ₹144.70 | ₹132.20 | ₹136.65 | 7,715 |
| 2026-02-04 | ₹142.00 | ₹144.00 | ₹134.35 | ₹138.75 | 45,193 |
| 2026-02-03 | ₹144.80 | ₹144.90 | ₹140.10 | ₹141.40 | 4,989 |
| 2026-02-02 | ₹146.95 | ₹149.95 | ₹136.55 | ₹138.00 | 2,734 |
| 2026-02-01 | ₹152.60 | ₹154.50 | ₹142.20 | ₹143.50 | 3,418 |
| 2026-01-30 | ₹143.10 | ₹150.00 | ₹141.75 | ₹149.65 | 2,796 |
| 2026-01-29 | ₹145.00 | ₹152.00 | ₹145.00 | ₹149.10 | 4,093 |
| 2026-01-28 | ₹144.40 | ₹145.05 | ₹141.40 | ₹145.00 | 5,974 |
| 2026-01-27 | ₹142.00 | ₹148.85 | ₹135.00 | ₹138.15 | 11,176 |
| 2026-01-23 | ₹137.45 | ₹143.90 | ₹133.00 | ₹142.00 | 34,776 |
| 2026-01-22 | ₹139.05 | ₹144.00 | ₹133.00 | ₹137.05 | 3,964 |
| 2026-01-21 | ₹128.00 | ₹138.40 | ₹125.30 | ₹138.40 | 15,336 |
| 2026-01-20 | ₹139.00 | ₹143.45 | ₹131.70 | ₹131.85 | 6,618 |
| 2026-01-19 | ₹142.10 | ₹144.95 | ₹137.75 | ₹138.60 | 10,849 |
| 2026-01-16 | ₹141.05 | ₹147.95 | ₹141.05 | ₹144.95 | 8,762 |
| 2026-01-14 | ₹146.00 | ₹147.00 | ₹136.50 | ₹143.80 | 24,242 |
| 2026-01-13 | ₹140.00 | ₹140.00 | ₹133.20 | ₹140.00 | 24,635 |
| 2026-01-12 | ₹133.35 | ₹133.35 | ₹130.00 | ₹133.35 | 8,567 |
| 2026-01-09 | ₹126.05 | ₹135.00 | ₹126.00 | ₹127.00 | 6,564 |
| 2026-01-08 | ₹131.30 | ₹137.95 | ₹131.30 | ₹132.05 | 6,929 |
| 2026-01-07 | ₹136.50 | ₹138.90 | ₹136.50 | ₹138.00 | 3,076 |
| 2026-01-06 | ₹154.40 | ₹154.40 | ₹140.55 | ₹143.25 | 1,219 |
| 2026-01-05 | ₹133.05 | ₹147.05 | ₹133.05 | ₹147.05 | 23,199 |
| 2026-01-02 | ₹140.10 | ₹146.95 | ₹140.05 | ₹140.05 | 3,687 |
| 2026-01-01 | ₹141.95 | ₹147.40 | ₹136.10 | ₹147.40 | 746 |
Artson Share Price Performance Analysis (Jan 2008 - May 2026)
ARTSON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+14.18%
₹147.40 → ₹168.30
Year to Date
Price Volatility
6.70%
Low Volatility
Year to Date
Average Daily Volume
12,746
Year to Date Average
BSE Exchange
Artson Share Price History – Frequently Asked Questions
Common questions about ARTSON historical data and records. Explore ARTSON fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Artson (ARTSON)?
The all-time high share price of Artson was ₹220.4 recorded on September 02, 2024 on the BSE exchange.
What is the all-time low share price of Artson (ARTSON)?
The all-time low share price of Artson was ₹11.51 recorded on August 08, 2013 on the BSE exchange.
How can I download ARTSON historical share price data?
You can download Artson 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 ARTSON shares?
The highest trading volume day for Artson was 1,162,530 shares traded on January 15, 2008 on the BSE exchange, with share price at ₹84.65.