NSE: ARTNIRMAN | Series: EQ
-
LTP
42.05
0.74 (1.79 %) -
Open
41.32
42.30 -
High
44.15
47.00 -
Low
41.32
40.25 -
Close
42.96
41.31 -
52W High
89.80
09 Dec, 2024 -
52W Low
39.68
07 May, 2025
Upper Circuit: 49.57
Lower Circuit: 33.05
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 41.32 | 44.15 | 41.32 | 42.05 | 42.96 | 1.65 | 3.99 | 89.80 | 39.68 | 7,174 | 3.05 Lakh | 153 |
| 09 May, 2025 | 42.30 | 47.00 | 40.25 | 42.99 | 41.31 | -3.27 | -7.34 | 89.80 | 39.68 | 48,027 | 19.76 Lakh | 331 |
| 08 May, 2025 | 44.50 | 44.95 | 44.50 | 44.50 | 44.58 | 0.84 | 1.92 | 89.80 | 39.68 | 120 | 5.00 K | 7 |
| 07 May, 2025 | 39.68 | 44.67 | 39.68 | 43.75 | 43.74 | -0.35 | -0.79 | 89.80 | 39.68 | 949 | 40.00 K | 25 |
| 06 May, 2025 | 44.99 | 45.00 | 43.72 | 44.09 | 44.09 | -1.44 | -3.16 | 89.80 | 40.00 | 1,373 | 61.00 K | 40 |
| 05 May, 2025 | 43.68 | 45.60 | 43.68 | 45.60 | 45.53 | 1.85 | 4.24 | 89.80 | 40.00 | 100 | 5.00 K | 13 |
| 02 May, 2025 | 46.69 | 46.69 | 40.00 | 43.35 | 43.68 | -0.64 | -1.44 | 89.80 | 40.00 | 9,904 | 4.27 Lakh | 138 |
| 30 Apr, 2025 | 46.52 | 46.52 | 44.31 | 44.48 | 44.32 | -1.55 | -3.38 | 89.80 | 41.17 | 543 | 24.00 K | 13 |
| 29 Apr, 2025 | 47.57 | 47.57 | 44.62 | 46.30 | 45.87 | -0.58 | -1.25 | 89.80 | 41.17 | 121 | 6.00 K | 15 |
| 28 Apr, 2025 | 46.82 | 46.82 | 45.62 | 46.48 | 46.45 | 0.23 | 0.5 | 89.80 | 41.17 | 1,914 | 89.00 K | 32 |
| 25 Apr, 2025 | 45.96 | 46.35 | 44.36 | 46.26 | 46.22 | 0.25 | 0.54 | 89.80 | 41.17 | 5,582 | 2.57 Lakh | 66 |
| 24 Apr, 2025 | 45.27 | 46.41 | 45.00 | 45.98 | 45.97 | 1.31 | 2.93 | 89.80 | 41.17 | 2,866 | 1.30 Lakh | 56 |