Artefact Projects

ARTE
🏛️ india →
67.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.20 49.70 46.20 47.75 0.0M
2022-12-29 47.05 48.85 46.25 46.55 0.0M
2022-12-28 49.95 51.50 47.25 47.80 0.1M
2022-12-27 52.00 53.60 48.50 49.40 0.0M
2022-12-26 54.00 54.00 48.05 51.90 0.0M
2022-12-23 54.70 54.70 48.25 49.95 0.0M
2022-12-22 57.65 57.70 52.00 52.35 0.0M
2022-12-21 59.80 59.80 54.35 54.80 0.0M
2022-12-20 57.15 59.00 55.50 57.60 0.0M
2022-12-19 60.30 61.30 58.00 58.30 0.0M
2022-12-16 59.40 59.45 57.35 58.00 0.0M
2022-12-15 60.80 60.80 58.00 58.30 0.0M
2022-12-14 61.15 61.90 58.10 58.50 0.0M
2022-12-13 61.20 61.20 59.00 59.35 0.0M
2022-12-12 61.80 61.85 59.85 60.40 0.0M
2022-12-09 61.00 61.05 58.00 59.10 0.0M
2022-12-08 61.80 61.90 57.00 59.35 0.0M
2022-12-07 62.25 64.00 58.25 59.55 0.0M
2022-12-06 62.80 62.90 59.10 61.95 0.0M
2022-12-05 64.90 64.90 60.60 61.45 0.1M
2022-12-02 60.00 62.50 58.00 60.55 0.0M
2022-12-01 60.40 60.40 57.05 58.50 0.0M
2022-11-30 58.85 58.85 56.50 58.05 0.0M
2022-11-29 53.75 57.95 51.15 56.95 0.0M
2022-11-28 54.90 54.90 50.00 51.35 0.0M
2022-11-25 55.45 55.50 51.25 51.50 0.0M
2022-11-24 55.70 55.70 51.00 53.00 0.0M
2022-11-23 51.15 53.00 51.15 52.25 0.0M
2022-11-22 53.00 56.75 52.00 52.50 0.0M
2022-11-21 54.35 54.35 47.85 52.35 0.0M
2022-11-18 53.35 55.55 49.50 50.15 0.0M
2022-11-17 59.30 59.30 52.35 53.30 0.0M
2022-11-16 58.40 58.40 54.75 55.80 0.0M
2022-11-15 56.00 57.95 53.30 55.65 0.0M
2022-11-14 57.70 57.70 53.05 55.50 0.0M
2022-11-11 53.10 55.80 53.10 54.25 0.0M
2022-11-10 56.95 56.95 53.25 54.35 0.0M
2022-11-09 59.95 60.50 54.00 54.95 0.0M
2022-11-07 59.00 59.00 56.00 56.30 0.0M
2022-11-04 58.00 59.80 56.50 57.90 0.0M
2022-11-03 59.25 60.25 55.40 56.40 0.0M
2022-11-02 57.85 59.70 55.70 58.15 0.0M
2022-11-01 54.10 57.90 53.00 56.95 0.0M
2022-10-31 54.75 56.75 53.50 54.55 0.0M
2022-10-28 58.70 58.70 53.60 54.75 0.0M
2022-10-27 59.90 59.90 55.00 55.00 0.0M
2022-10-25 57.20 58.30 56.00 57.05 0.0M
2022-10-24 58.80 60.00 57.00 58.85 0.0M
2022-10-21 57.90 57.95 56.00 56.60 0.0M
2022-10-20 58.65 58.65 56.20 56.35 0.0M
2022-10-19 61.50 61.50 55.60 56.80 0.0M
2022-10-18 58.90 58.90 56.00 57.25 0.0M
2022-10-17 59.65 59.65 56.50 57.00 0.0M
2022-10-14 58.00 58.95 56.75 57.00 0.0M
2022-10-13 61.95 61.95 57.10 58.75 0.0M
2022-10-12 58.00 59.95 57.10 59.00 0.0M
2022-10-11 61.50 62.00 58.50 59.65 0.0M
2022-10-10 58.95 62.90 56.00 59.75 0.0M
2022-10-07 58.95 58.95 54.20 55.15 0.0M
2022-10-06 54.05 57.00 54.05 56.40 0.0M
2022-10-04 57.75 58.50 54.10 54.80 0.0M
2022-10-03 55.00 57.40 55.00 55.40 0.0M
2022-09-30 57.35 57.35 51.00 55.35 0.0M
2022-09-29 54.95 54.95 50.00 52.60 0.0M
2022-09-28 56.75 56.75 45.35 51.45 0.0M
2022-09-27 58.75 58.75 55.10 55.40 0.0M
2022-09-26 58.00 59.40 54.10 54.70 0.0M
2022-09-23 56.80 59.75 56.00 59.45 0.0M
2022-09-22 61.00 61.00 55.50 56.80 0.0M
2022-09-21 58.75 60.00 57.40 58.70 0.0M
2022-09-20 63.60 63.60 58.75 59.00 0.0M
2022-09-19 62.90 62.90 58.05 59.40 0.0M
2022-09-16 62.00 62.00 56.40 57.60 0.0M
2022-09-15 69.00 69.00 56.55 62.00 0.1M
2022-09-14 66.80 66.80 63.50 64.40 0.0M
2022-09-13 70.85 70.85 61.00 64.75 0.0M
2022-09-12 70.00 71.75 66.70 67.25 0.1M
2022-09-09 71.90 71.90 66.20 67.90 0.0M
2022-09-08 69.75 71.40 67.00 68.00 0.0M
2022-09-07 65.25 69.00 64.10 68.00 0.1M
2022-09-06 77.75 79.25 63.50 64.90 0.4M
2022-09-05 69.10 78.25 65.00 77.75 0.2M
2022-09-02 68.00 68.00 65.00 65.25 0.0M
2022-09-01 69.00 69.00 65.05 66.80 0.0M
2022-08-30 69.75 69.75 66.00 67.20 0.0M
2022-08-29 68.80 68.80 63.00 64.10 0.0M
2022-08-26 74.30 74.30 66.05 67.40 0.0M
2022-08-25 73.80 73.80 67.35 70.25 0.0M
2022-08-24 71.00 71.00 67.05 68.70 0.0M
2022-08-23 60.00 69.50 57.20 68.25 0.0M
2022-08-22 60.00 61.90 59.50 61.40 0.0M
2022-08-19 62.00 65.80 56.30 58.15 0.0M
2022-08-18 56.90 64.80 54.00 62.65 0.1M
2022-08-17 47.80 56.25 46.50 55.10 0.0M
2022-08-16 50.00 51.90 43.90 49.70 0.0M
2022-08-12 49.85 49.85 47.05 49.65 0.0M
2022-08-11 50.50 50.50 49.10 49.85 0.0M
2022-08-10 50.70 50.70 46.70 48.10 0.0M
2022-08-08 50.90 50.95 48.50 49.00 0.0M
2022-08-05 50.95 50.95 47.50 50.45 0.0M
2022-08-04 51.65 51.65 49.05 49.35 0.0M
2022-08-03 52.45 52.45 49.25 49.30 0.0M
2022-08-02 52.20 52.20 51.00 51.20 0.0M
2022-08-01 51.25 53.45 50.60 50.65 0.0M
2022-07-29 53.50 53.50 51.10 51.25 0.0M
2022-07-28 53.90 53.90 51.60 51.65 0.0M
2022-07-27 52.00 53.30 50.50 52.75 0.0M
2022-07-26 53.75 53.75 51.20 52.50 0.0M
2022-07-25 53.00 55.00 50.50 51.25 0.0M
2022-07-22 53.00 53.00 50.15 52.10 0.0M
2022-07-21 49.55 52.90 49.55 52.30 0.0M
2022-07-20 51.80 52.50 49.60 51.25 0.0M
2022-07-19 48.55 53.00 46.80 49.65 0.0M
2022-07-18 49.65 49.65 46.30 46.75 0.0M
2022-07-15 50.00 50.00 47.00 48.25 0.0M
2022-07-14 48.10 52.75 48.10 49.70 0.0M
2022-07-13 51.35 53.80 48.65 48.75 0.0M
2022-07-12 54.75 54.75 48.25 49.65 0.0M
2022-07-11 49.85 57.90 49.50 50.45 0.0M
2022-07-08 47.90 49.45 45.15 48.80 0.0M
2022-07-07 49.95 49.95 45.00 46.95 0.0M
2022-07-06 44.25 46.80 44.25 44.95 0.0M
2022-07-05 47.40 47.40 44.00 45.15 0.0M
2022-07-04 45.00 46.40 43.65 46.10 0.0M
2022-07-01 45.65 46.00 42.65 43.15 0.0M
2022-06-30 48.70 48.70 44.10 45.00 0.0M
2022-06-29 46.60 49.50 42.00 47.50 0.0M
2022-06-28 48.90 48.90 44.25 45.30 0.0M
2022-06-27 51.00 51.75 46.70 47.55 0.0M
2022-06-24 46.85 51.90 42.60 47.05 0.0M
2022-06-23 47.20 47.20 44.05 45.00 0.0M
2022-06-22 47.50 47.50 43.10 46.35 0.0M
2022-06-21 47.10 47.45 44.00 46.15 0.0M
2022-06-20 51.10 52.15 43.00 43.65 0.0M
2022-06-17 46.00 48.75 44.00 48.10 0.0M
2022-06-16 54.80 54.80 46.30 46.95 0.0M
2022-06-15 55.50 55.50 50.25 51.90 0.0M
2022-06-14 51.70 52.85 51.70 52.85 0.0M
2022-06-13 50.70 52.15 48.60 51.70 0.0M
2022-06-10 52.15 54.80 50.25 50.75 0.0M
2022-06-09 52.00 54.65 52.00 52.15 0.0M
2022-06-08 53.00 54.95 52.05 52.15 0.0M
2022-06-07 55.90 55.90 52.00 52.80 0.0M
2022-06-06 56.45 56.45 52.20 53.00 0.0M
2022-06-03 54.30 56.85 53.75 54.00 0.0M
2022-06-02 53.15 56.90 51.40 56.00 0.0M
2022-06-01 54.80 55.00 50.30 53.15 0.0M
2022-05-31 55.30 55.30 52.20 52.60 0.0M
2022-05-30 59.85 59.85 52.90 54.20 0.0M
2022-05-27 53.50 58.45 50.70 55.25 0.0M
2022-05-26 51.95 53.90 49.10 49.50 0.0M
2022-05-25 52.85 55.85 49.00 50.90 0.0M
2022-05-24 57.10 59.90 50.20 51.95 0.0M
2022-05-23 61.10 62.65 56.25 56.95 0.0M
2022-05-20 64.85 64.85 60.60 63.75 0.0M
2022-05-19 64.00 64.45 61.00 62.45 0.0M
2022-05-18 66.00 66.00 62.00 62.45 0.0M
2022-05-17 63.80 65.70 63.35 65.15 0.0M
2022-05-16 61.45 64.90 59.45 60.65 0.0M
2022-05-13 63.70 64.00 59.55 61.45 0.0M
2022-05-12 63.90 63.90 60.00 60.70 0.0M
2022-05-11 68.85 69.70 58.25 64.80 0.0M
2022-05-10 71.70 80.00 67.00 68.15 0.0M
2022-05-09 72.70 72.70 68.00 68.20 0.0M
2022-05-06 76.45 76.45 66.35 69.25 0.0M
2022-05-05 78.75 78.75 71.50 74.95 0.0M
2022-05-04 75.30 77.95 68.15 75.75 0.0M
2022-05-02 79.95 79.95 75.50 76.05 0.0M
2022-04-29 79.85 79.85 76.00 76.85 0.0M
2022-04-28 80.00 81.90 76.00 76.15 0.0M
2022-04-27 75.20 81.00 72.10 79.45 0.1M
2022-04-26 81.65 81.65 74.00 75.20 0.0M
2022-04-25 76.25 80.00 75.10 77.05 0.0M
2022-04-22 81.00 81.00 78.35 80.15 0.0M
2022-04-21 78.00 83.35 76.25 81.50 0.0M
2022-04-20 77.70 80.00 75.45 77.25 0.0M
2022-04-19 81.40 81.40 71.15 75.75 0.0M
2022-04-18 79.85 84.00 76.00 79.00 0.0M
2022-04-13 81.25 81.25 75.25 80.10 0.0M
2022-04-12 77.95 81.90 75.00 77.55 0.1M
2022-04-11 75.95 78.00 70.25 75.85 0.0M
2022-04-08 75.00 83.00 74.00 75.95 0.1M
2022-04-07 72.80 75.95 67.10 72.50 0.1M
2022-04-06 61.40 70.90 61.40 70.90 0.2M
2022-04-05 60.20 61.80 58.55 59.10 0.0M
2022-04-04 63.90 64.00 59.15 59.70 0.0M
2022-04-01 62.50 62.50 60.50 61.20 0.0M
2022-03-31 61.90 62.85 59.30 60.90 0.0M
2022-03-30 57.80 64.10 56.15 59.70 0.0M
2022-03-29 58.95 60.00 53.10 57.25 0.0M
2022-03-28 59.00 61.95 56.20 56.55 0.0M
2022-03-25 60.50 60.50 56.05 56.65 0.0M
2022-03-24 64.80 64.80 59.25 60.20 0.0M
2022-03-23 63.05 64.95 62.75 62.80 0.0M
2022-03-22 64.00 64.90 61.60 63.10 0.0M
2022-03-21 67.90 67.90 65.00 65.00 0.0M
2022-03-17 66.85 68.60 64.45 65.10 0.0M
2022-03-16 65.50 66.90 64.35 64.75 0.0M
2022-03-15 62.00 68.00 62.00 64.30 0.0M
2022-03-14 66.00 69.50 61.30 62.40 0.1M
2022-03-11 60.00 67.00 57.10 63.55 0.1M
2022-03-10 61.75 61.75 58.00 58.05 0.0M
2022-03-09 57.40 59.40 55.20 57.40 0.0M
2022-03-08 56.95 57.50 53.50 55.45 0.0M
2022-03-07 60.00 60.00 53.00 53.65 0.0M
2022-03-04 62.95 62.95 58.50 60.25 0.0M
2022-03-03 58.55 64.95 58.55 62.65 0.0M
2022-03-02 64.80 64.80 59.10 59.55 0.0M
2022-02-28 63.50 65.75 60.30 61.60 0.0M
2022-02-25 58.85 65.95 57.55 63.50 0.0M
2022-02-24 63.30 63.30 55.20 55.60 0.0M
2022-02-23 66.00 66.00 63.20 64.15 0.0M
2022-02-22 65.00 67.95 63.20 64.45 0.0M
2022-02-21 70.05 70.05 65.10 65.60 0.0M
2022-02-18 72.65 73.90 70.05 71.45 0.0M
2022-02-17 73.50 77.65 72.55 73.15 0.0M
2022-02-16 77.75 77.75 72.30 72.50 0.0M
2022-02-15 74.00 78.80 70.70 74.25 0.0M
2022-02-14 74.05 77.45 72.10 73.75 0.0M
2022-02-11 79.80 79.80 75.25 76.00 0.0M
2022-02-10 76.30 80.50 76.25 77.85 0.0M
2022-02-09 77.90 79.80 73.05 78.50 0.0M
2022-02-08 80.45 80.45 73.50 74.25 0.0M
2022-02-07 80.20 80.20 74.50 75.60 0.0M
2022-02-04 80.00 80.00 77.55 78.60 0.0M
2022-02-03 81.00 83.90 78.25 79.65 0.0M
2022-02-02 78.85 87.00 78.00 80.85 0.1M
2022-02-01 78.05 82.00 75.70 77.20 0.1M
2022-01-31 82.70 84.25 77.05 77.80 0.0M
2022-01-28 72.25 83.90 72.25 79.85 0.1M
2022-01-27 71.40 74.00 71.40 73.85 0.0M
2022-01-25 70.05 75.90 70.05 72.75 0.0M
2022-01-24 83.10 83.10 72.25 73.20 0.0M
2022-01-21 87.65 88.00 80.50 83.10 0.0M
2022-01-20 76.00 85.90 73.00 83.45 0.2M
2022-01-19 72.10 75.00 71.05 73.60 0.0M
2022-01-18 75.25 75.25 73.00 73.70 0.0M
2022-01-17 79.50 79.50 72.60 75.00 0.0M
2022-01-14 74.00 75.85 72.45 74.35 0.0M
2022-01-13 76.45 76.45 73.05 74.10 0.0M
2022-01-12 78.95 78.95 72.50 73.95 0.0M
2022-01-11 80.95 80.95 75.70 76.10 0.0M
2022-01-10 81.15 83.90 76.50 77.65 0.0M
2022-01-07 78.20 82.05 75.10 81.05 0.1M
2022-01-06 76.00 78.85 71.50 74.10 0.0M
2022-01-05 74.85 79.00 68.55 76.70 0.0M
2022-01-04 76.00 82.00 68.30 72.90 0.1M
2022-01-03 66.00 75.05 62.45 72.05 0.2M