Artefact Projects Limited Recent Share Price (BSE:531297)

BSE:531297 - Artefact Project Ltd. Artefact Projects Limited
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2015	INR	32.7	32.7	32.7	32.7	32.7	-2.7 (-7.63%)	0
1 Jun 2015	INR	35.4	35.4	35.4	35.4	35.4	+2.3 (+6.95%)	0
29 May 2015	INR	33.1	33.1	33.1	33.1	33.1	-1.3 (-3.78%)	0
28 May 2015	INR	34.4	34.4	34.4	34.4	34.4	+2 (+6.17%)	500
27 May 2015	INR	32.4	32.4	32.4	32.4	32.4	-0.6 (-1.82%)	0
26 May 2015	INR	33	33	33	33	33	-0.15 (-0.45%)	20
25 May 2015	INR	32.4	33.15	32.4	33.15	33.15	-0.3 (-0.90%)	191
22 May 2015	INR	33.45	33.45	33.45	33.45	33.45	-0.6 (-1.76%)	0
21 May 2015	INR	35.2	35.2	34.05	34.05	34.05	+0.05 (+0.15%)	210
20 May 2015	INR	35.05	35.5	33.15	34	34	-0.25 (-0.73%)	2,663
19 May 2015	INR	35.5	35.55	34.1	34.25	34.25	+0.35 (+1.03%)	1,275
18 May 2015	INR	33.9	33.9	33.9	33.9	33.9	+1.6 (+4.95%)	1,800
15 May 2015	INR	33	33	32.3	32.3	32.3	-0.95 (-2.86%)	336
14 May 2015	INR	33.25	33.25	33.25	33.25	33.25	-0.75 (-2.21%)	0
13 May 2015	INR	32.7	34	32.4	34	34	+1.25 (+3.82%)	1,160
12 May 2015	INR	32.75	32.75	32.75	32.75	32.75	+0.15 (+0.46%)	0
11 May 2015	INR	32.6	32.6	32.6	32.6	32.6	-1.45 (-4.26%)	0
8 May 2015	INR	32.8	34.05	32.8	34.05	34.05	+0.55 (+1.64%)	101
7 May 2015	INR	33.5	33.5	33.5	33.5	33.5	-0.85 (-2.47%)	0
6 May 2015	INR	34.4	34.4	34.3	34.35	34.35	-1.65 (-4.58%)	400
5 May 2015	INR	35.5	36	35.5	36	36	+0.3 (+0.84%)	95
4 May 2015	INR	35.7	35.7	35.7	35.7	35.7	-0.45 (-1.24%)	200
30 Apr 2015	INR	36.15	36.15	36.15	36.15	36.15	-1.35 (-3.60%)	0
29 Apr 2015	INR	37.5	37.5	37.5	37.5	37.5	-0.1 (-0.27%)	60
28 Apr 2015	INR	38.05	38.05	37.55	37.6	37.6	-0.45 (-1.18%)	1,226
27 Apr 2015	INR	38.05	38.05	38.05	38.05	38.05	-1.95 (-4.88%)	2,000
24 Apr 2015	INR	40	40	40	40	40	+0.7 (+1.78%)	10
23 Apr 2015	INR	40.05	40.05	39.3	39.3	39.3	0.0 (0.0%)	400
22 Apr 2015	INR	39.3	39.3	39.3	39.3	39.3	-0.7 (-1.75%)	0
21 Apr 2015	INR	40	40	40	40	40	-1.15 (-2.79%)	0

See Xignite Response |