Artemis Electricals And Projec share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Artemis Electricals And Projec		MCap (aprox) 464 Crores	Symbol : 542670	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.8%	-15.4%	-13.9%	-22.0%	-33.2%	-14.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	17.91	-0.2	6.77k	-1.1%
26-02-26	Thu	18.11	0.05	13.88k	0.3%	Data Update : 8 PM
25-02-26	Wed	18.06	-0.38	13.36k	-2.1%	27-02-26 : 17.91
24-02-26	Tue	18.44	-0.3	9.68k	-1.6%
23-02-26	Mon	18.74	0.13	59.94k	0.7%	Compared to  :  19-02-26 19.42
20-02-26	Fri	18.61	-0.81	78.74k	-4.2%
19-02-26	Thu	19.42	-0.3	63.05k	-1.5%	7 Days %
18-02-26	Wed	19.72	0.17	55.07k	0.9%	-7.8%
17-02-26	Tue	19.55	0.02	58.62k	0.1%
16-02-26	Mon	19.53	-0.56	63.03k	-2.8%	Compared to  :  27-01-26 21.17
13-02-26	Fri	20.09	0.04	60.04k	0.2%
12-02-26	Thu	20.05	-0.19	115.83k	-0.9%	1 Month %
11-02-26	Wed	20.24	-0.03	109.83k	-0.1%	-15.4%
10-02-26	Tue	20.27	-0.24	83.84k	-1.2%	.
09-02-26	Mon	20.51	0.26	56.69k	1.3%	Compared to  :  26-12-25 20.8
06-02-26	Fri	20.25	-0.46	113.91k	-2.2%
05-02-26	Thu	20.71	-0.19	106.8k	-0.9%	2 Months %
04-02-26	Wed	20.9	0.11	64.74k	0.5%	-13.9%
03-02-26	Tue	20.79	0.07	22.19k	0.3%
02-02-26	Mon	20.72	-0.36	19.19k	-1.7%	Compared to  :  27-11-25 22.95
01-02-26	Sun	21.08	-0.09	13.25k	-0.4%
30-01-26	Fri	21.17	0.55	67.76k	2.7%	3 Months %
29-01-26	Thu	20.62	-0.33	68.64k	-1.6%	-22.0%
28-01-26	Wed	20.95	-0.22	70.39k	-1.0%
27-01-26	Tue	21.17	1.12	67.66k	5.6%	Compared to  :  26-08-25 26.8
23-01-26	Fri	20.05	-1.04	76.28k	-4.9%
22-01-26	Thu	21.09	0.25	636.59k	1.2%	6 Months %
21-01-26	Wed	20.84	-0.16	624.06k	-0.8%	-33.2%
20-01-26	Tue	21	0.39	284.13k	1.9%
19-01-26	Mon	20.61	-0.35	276.58k	-1.7%	Compared to  :  27-02-25 20.95
16-01-26	Fri	20.96	0.37	273.96k	1.8%
14-01-26	Wed	20.59	-0.11	283.79k	-0.5%	1 year %
13-01-26	Tue	20.7	-0.2	263.55k	-1.0%	-14.5%
12-01-26	Mon	20.9	0.9	273.35k	4.5%
09-01-26	Fri	20	-0.57	288.76k	-2.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	20.57	-0.14	272.86k	-0.7%
07-01-26	Wed	20.71	0.41	5.72k	2.0%
06-01-26	Tue	20.3	-0.86	15.14k	-4.1%
05-01-26	Mon	21.16	0.21	14.44k	1.0%
02-01-26	Fri	20.95	0.85	14.16k	4.2%
01-01-26	Thu	20.1	0.03	18.58k	0.1%
31-12-25	Wed	20.07	-0.04	18.81k	-0.2%
30-12-25	Tue	20.11	-0.78	13.06k	-3.7%
29-12-25	Mon	20.89	0.09	16.65k	0.4%
26-12-25	Fri	20.8	0.07	10.69k	0.3%
24-12-25	Wed	20.73	-0.34	9.93k	-1.6%
23-12-25	Tue	21.07	-0.17	8.4k	-0.8%
22-12-25	Mon	21.24	0.24	6.56k	1.1%
19-12-25	Fri	21	0.18	6.68k	0.9%
18-12-25	Thu	20.82	-0.37	15.22k	-1.7%
17-12-25	Wed	21.19	-0.23	9.19k	-1.1%
16-12-25	Tue	21.42	-0.15	4.96k	-0.7%
15-12-25	Mon	21.57	0.07	7.89k	0.3%
12-12-25	Fri	21.5	-0.16	5.73k	-0.7%
11-12-25	Thu	21.66	0.48	2.85k	2.3%
10-12-25	Wed	21.18	-0.24	5.46k	-1.1%
09-12-25	Tue	21.42	-0.28	6.21k	-1.3%
08-12-25	Mon	21.7	-0.2	8.68k	-0.9%
05-12-25	Fri	21.9	-0.06	8.83k	-0.3%
04-12-25	Thu	21.96	-0.74	12.5k	-3.3%
03-12-25	Wed	22.7	0.53	16.73k	2.4%
02-12-25	Tue	22.17	-0.11	13.11k	-0.5%
01-12-25	Mon	22.28	-0.44	27.25k	-1.9%
28-11-25	Fri	22.72	-0.23	9.3k	-1.0%
27-11-25	Thu	22.95	0.63	21.74k	2.8%
26-11-25	Wed	22.32	0.14	17.55k	0.6%
25-11-25	Tue	22.18	0.7	21.71k	3.3%
24-11-25	Mon	21.48	-2.11	114.56k	-8.9%
21-11-25	Fri	23.59	-0.73	18.75k	-3.0%
20-11-25	Thu	24.32	1.89	84.69k	8.4%
19-11-25	Wed	22.43	-0.85	11.67k	-3.7%
18-11-25	Tue	23.28	0.12	5.67k	0.5%
17-11-25	Mon	23.16	-0.73	5.92k	-3.1%
14-11-25	Fri	23.89	-0.49	7.33k	-2.0%
13-11-25	Thu	24.38	0.75	99.11k	3.2%
12-11-25	Wed	23.63	0.44	17.92k	1.9%
11-11-25	Tue	23.19	-0.37	7.94k	-1.6%
10-11-25	Mon	23.56	1.44	21.14k	6.5%
07-11-25	Fri	22.12	-0.22	7.19k	-1.0%
06-11-25	Thu	22.34	-0.22	8.02k	-1.0%
04-11-25	Tue	22.55	0.18	8.63k	0.8%
03-11-25	Mon	22.56	0.01	11.72k	0.0%
31-10-25	Fri	22.37	0.12	5.59k	0.5%
30-10-25	Thu	22.25	-0.32	5.22k	-1.4%
29-10-25	Wed	22.57	-0.25	12.4k	-1.1%
28-10-25	Tue	22.82	-0.15	11.36k	-0.7%
27-10-25	Mon	22.97	-0.25	26.26k	-1.1%
24-10-25	Fri	23.22	-0.37	22.45k	-1.6%
23-10-25	Thu	23.59	0.16	17.78k	0.7%
21-10-25	Tue	23.43	0.21	4.3k	0.9%
20-10-25	Mon	23.22	-0.57	14.12k	-2.4%
17-10-25	Fri	24.82	1.27	34.12k	5.4%
16-10-25	Thu	23.79	-1.03	38.44k	-4.1%
15-10-25	Wed	23.55	-0.27	19.27k	-1.1%
14-10-25	Tue	23.82	-0.47	7.02k	-1.9%
13-10-25	Mon	24.29	-0.08	9.61k	-0.3%
10-10-25	Fri	24.37	0.3	15.9k	1.2%
09-10-25	Thu	24.07	-0.56	19.23k	-2.3%
08-10-25	Wed	24.63	0.37	28.33k	1.5%
07-10-25	Tue	24.26	-0.11	20.59k	-0.5%
06-10-25	Mon	24.37	-0.37	14.33k	-1.5%
03-10-25	Fri	24.74	-0.24	20.35k	-1.0%
01-10-25	Wed	24.98	-0.08	4.29k	-0.3%
30-09-25	Tue	25.06	0.22	12.31k	0.9%
29-09-25	Mon	24.84	0.22	7.73k	0.9%
26-09-25	Fri	24.62	-0.4	10.36k	-1.6%
25-09-25	Thu	25.02	-0.05	17.93k	-0.2%
24-09-25	Wed	25.07	-0.34	30.88k	-1.3%
23-09-25	Tue	25.41	-0.35	9.08k	-1.4%
22-09-25	Mon	26.09	0.3	52.84k	1.2%
19-09-25	Fri	25.76	-0.33	33.53k	-1.3%
18-09-25	Thu	25.79	-0.24	15.62k	-0.9%
17-09-25	Wed	26.03	0.28	18.29k	1.1%
16-09-25	Tue	25.75	-0.02	23.25k	-0.1%
15-09-25	Mon	25.77	-0.61	21.79k	-2.3%
12-09-25	Fri	26.38	-0.36	17.53k	-1.3%
11-09-25	Thu	26.74	-0.14	12.42k	-0.5%
10-09-25	Wed	26.88	1.05	120.75k	4.1%
09-09-25	Tue	25.83	-0.49	26.16k	-1.9%
08-09-25	Mon	26.32	0.22	54.63k	0.8%
05-09-25	Fri	26.1	0.18	9.48k	0.7%
04-09-25	Thu	25.86	-0.44	18.88k	-1.7%
03-09-25	Wed	25.92	0.06	6.51k	0.2%
02-09-25	Tue	26.3	-0.1	6.68k	-0.4%
01-09-25	Mon	26.4	0.35	16.91k	1.3%
29-08-25	Fri	26.05	-0.2	25.76k	-0.8%
28-08-25	Thu	26.25	-0.55	12.91k	-2.1%
26-08-25	Tue	26.8	0.01	48.15k	0.0%
25-08-25	Mon	26.79	0.49	52.58k	1.9%
22-08-25	Fri	26.3	-0.91	14.71k	-3.3%
21-08-25	Thu	27.21	1.06	93.97k	4.1%
20-08-25	Wed	26.15	-0.24	47.82k	-0.9%
19-08-25	Tue	26.39	0.53	17.9k	2.0%
18-08-25	Mon	25.86	-1.15	39.62k	-4.3%
14-08-25	Thu	27.01	0.84	42.57k	3.2%
13-08-25	Wed	26.17	1.11	23.06k	4.4%
12-08-25	Tue	25.06	-0.5	8.28k	-2.0%
11-08-25	Mon	25.56	-0.59	46.9k	-2.3%
08-08-25	Fri	26.15	-0.17	18.72k	-0.6%
07-08-25	Thu	26.32	0.8	41.41k	3.1%
06-08-25	Wed	25.52	-0.92	24.43k	-3.5%
05-08-25	Tue	26.44	0.57	14.31k	2.2%
04-08-25	Mon	25.87	-0.93	23.65k	-3.5%
01-08-25	Fri	26.8	0.44	68.95k	1.7%
31-07-25	Thu	25.28	0.09	25.54k	0.4%
30-07-25	Wed	26.36	1.08	74.01k	4.3%
29-07-25	Tue	25.19	0.49	17.63k	2.0%
28-07-25	Mon	24.7	0.27	25.57k	1.1%
25-07-25	Fri	24.43	-0.77	27.72k	-3.1%
24-07-25	Thu	25.2	-0.59	21.31k	-2.3%
23-07-25	Wed	25.79	0.74	70.67k	3.0%
22-07-25	Tue	25.05	-0.83	12.59k	-3.2%
21-07-25	Mon	25.88	-0.26	55.36k	-1.0%
18-07-25	Fri	26.14	0.24	33.34k	0.9%
17-07-25	Thu	25.9	0.12	39.12k	0.5%
16-07-25	Wed	25.78	0.7	24.97k	2.8%
15-07-25	Tue	25.08	0.92	31.01k	3.8%
14-07-25	Mon	24.16	-0.57	14.85k	-2.3%
11-07-25	Fri	24.73	-0.52	13.14k	-2.1%
10-07-25	Thu	25.25	0.72	22.74k	2.9%
09-07-25	Wed	24.53	-0.35	15.64k	-1.4%
08-07-25	Tue	24.88	0.26	17.79k	1.1%
07-07-25	Mon	24.62	-0.62	14.97k	-2.5%
04-07-25	Fri	25.24	-0.72	22.32k	-2.8%
03-07-25	Thu	25.96	-0.37	35.46k	-1.4%
02-07-25	Wed	26.33	-0.79	15.71k	-2.9%
01-07-25	Tue	27.12	-0.15	17.39k	-0.6%
30-06-25	Mon	27.27	0.99	47.93k	3.8%
27-06-25	Fri	26.28	-0.1	21.87k	-0.4%
26-06-25	Thu	26.38	0.77	65.15k	3.0%
25-06-25	Wed	25.61	1.1	56.99k	4.5%
24-06-25	Tue	24.51	0.53	27.36k	2.2%
23-06-25	Mon	23.98	0.22	17.59k	0.9%
20-06-25	Fri	23.76	0.15	10.56k	0.6%
19-06-25	Thu	23.61	-0.69	31.24k	-2.8%
18-06-25	Wed	24.3	0.35	26.37k	1.5%
17-06-25	Tue	23.95	0.29	30.54k	1.2%
16-06-25	Mon	23.66	-0.51	19.23k	-2.1%
13-06-25	Fri	24.17	-0.89	56.9k	-3.6%
12-06-25	Thu	25.06	-0.63	34.03k	-2.5%
11-06-25	Wed	25.69	-0.22	16.61k	-0.8%
10-06-25	Tue	25.91	0.42	57.98k	1.6%
09-06-25	Mon	25.49	0.98	69.08k	4.0%
06-06-25	Fri	24.88	0.22	14.82k	0.9%
05-06-25	Thu	24.51	-0.37	82.74k	-1.5%
04-06-25	Wed	24.66	-0.87	46.8k	-3.4%
03-06-25	Tue	25.53	-0.44	28.89k	-1.7%
02-06-25	Mon	25.97	1.1	120.42k	4.4%
30-05-25	Fri	24.87	-0.27	109.26k	-1.1%
29-05-25	Thu	25.14	2.45	177.84k	10.8%
28-05-25	Wed	22.69	0.2	35.1k	0.9%
27-05-25	Tue	22.6	0.54	25.94k	2.4%
26-05-25	Mon	22.49	-0.11	11.67k	-0.5%
23-05-25	Fri	22.06	-0.13	39.96k	-0.6%
22-05-25	Thu	22.19	-0.79	28.39k	-3.4%
21-05-25	Wed	22.98	-0.31	46.24k	-1.3%
20-05-25	Tue	23.29	1.92	251.42k	9.0%
19-05-25	Mon	21.37	0.65	36.85k	3.1%
16-05-25	Fri	20.72	0.78	43.75k	3.9%
15-05-25	Thu	19.94	-0.14	19.82k	-0.7%
14-05-25	Wed	19.33	0.47	39.53k	2.5%
13-05-25	Tue	20.08	0.75	30.73k	3.9%
12-05-25	Mon	18.86	1.46	35.94k	8.4%
09-05-25	Fri	17.4	-0.08	20.65k	-0.5%
08-05-25	Thu	17.47	-0.07	15.78k	-0.4%
07-05-25	Wed	17.55	-0.32	35.99k	-1.8%
06-05-25	Tue	17.87	-0.76	27.12k	-4.1%
05-05-25	Mon	18.63	0.13	11.78k	0.7%
02-05-25	Fri	18.5	-0.71	38.43k	-3.7%
30-04-25	Wed	19.21	-0.45	13.97k	-2.3%
29-04-25	Tue	19.66	0.14	24.55k	0.7%
28-04-25	Mon	19.52	-0.52	24.87k	-2.6%
25-04-25	Fri	20.04	-0.11	37.51k	-0.5%
24-04-25	Thu	20.15	-0.13	27.85k	-0.6%
23-04-25	Wed	20.89	0.61	35.98k	3.0%
22-04-25	Tue	20.28	-0.61	51.45k	-2.9%
21-04-25	Mon	20.28	0.13	28.59k	0.6%
17-04-25	Thu	20.15	0.33	43.44k	1.7%
16-04-25	Wed	19.82	1.8	78.69k	10.0%
15-04-25	Tue	18.02	0.62	40.03k	3.6%
11-04-25	Fri	17.4	0.06	380.21k	0.3%
09-04-25	Wed	17.34	-0.31	21.15k	-1.8%
08-04-25	Tue	17.65	-0.05	212.11k	-0.3%
07-04-25	Mon	17.7	-1.1	39.13k	-5.9%
04-04-25	Fri	18.8	-0.18	191.28k	-0.9%
03-04-25	Thu	18.98	0.18	626.76k	1.0%
02-04-25	Wed	18.8	0.54	65.35k	3.0%
01-04-25	Tue	18.26	0.45	29.54k	2.5%
28-03-25	Fri	17.81	-0.82	94.82k	-4.4%
27-03-25	Thu	18.63	-0.66	297.28k	-3.4%
26-03-25	Wed	19.29	-0.9	83.61k	-4.5%
25-03-25	Tue	20.19	-0.93	37.35k	-4.4%
24-03-25	Mon	21.12	-0.67	96.07k	-3.1%
21-03-25	Fri	21.79	-0.35	64.61k	-1.6%
20-03-25	Thu	22.14	1.32	265.38k	6.3%
19-03-25	Wed	20.82	1	57.2k	5.0%
18-03-25	Tue	19.82	0.08	1.63m	0.4%
17-03-25	Mon	19.74	-0.48	13.41k	-2.4%
13-03-25	Thu	20.55	0.48	11.27k	2.4%
12-03-25	Wed	20.22	-0.33	14.12k	-1.6%
11-03-25	Tue	20.07	-0.43	8.14k	-2.1%
10-03-25	Mon	20.5	-0.73	13.69k	-3.4%
07-03-25	Fri	21.23	0.2	26.14k	1.0%
06-03-25	Thu	21.03	0.61	28.87k	3.0%
05-03-25	Wed	20.42	0.76	20.26k	3.9%
04-03-25	Tue	19.66	0.46	19.39k	2.4%
03-03-25	Mon	19.2	-0.95	45.93k	-4.7%
28-02-25	Fri	20.15	-0.8	20.95k	-3.8%
27-02-25	Thu	20.95	0.08	20.18k	0.4%
25-02-25	Tue	20.87	0.1	3.84k	0.5%