Artemis Electricals and Projects share price history

NSE: AEPLBSE: 542670Electrical EquipmentSmall Cap

₹14.43₹0.40 (2.70%)BSE ₹14.16

Share price at the NSE close on 23 Oct 2026. Previous close ₹14.83.

52-week range of BSE trades to 23 Oct 2026

₹13.00Low, 1 Apr 2026₹25.50High, 13 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 23 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹362 Cr1,908th largest listed
P/E: 41.8
P/B: 3.8
Dividend yield: 0.04%
ROE: 9.6%
ROCE: 11.7%
Debt to equity: 0.02
Volume, NSE: 15,31383.2% delivered

Artemis Electricals and Projects share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Artemis Electricals and Projects's share price is on record from 31 Mar 2023, when it closed at ₹13.85, to 23 Oct 2026. Its highest close was ₹72.38 on 1 Jan 2024 and its lowest ₹12.96 on 1 Jun 2023. Some closes are BSE's, on days NSE has none. Its trading goes back to 14 May 2019, but prices before 31 Mar 2023 are not shown: on 31 Mar 2023 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	14.43	−28.1%	21.17	13.99	20.40	23.40	13.25	1,24,44,283
2025BSE close	20.07	−25.4%	29.37	17.34	27.06	29.97	16.50	1,09,07,243
2024BSE close	26.92	−61.0%	72.38	26.82	72.38	72.38	26.12	1,90,13,044
2023BSE close	68.94	–	68.94	12.96	13.85	68.94	12.47	2,13,22,858

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 31 Mar 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.43	−4.9%	15.57	15.95	14.03	2,88,613
Sep 2026	15.18	+0.9%	15.56	18.50	14.26	25,87,545
Aug 2026	15.05	+4.7%	14.21	17.42	13.30	18,57,550
Jul 2026	14.38	−15.0%	17.33	17.90	14.01	3,49,143
Jun 2026	16.91	+4.6%	16.00	17.35	15.81	2,63,173
May 2026	16.17	−14.8%	18.80	19.00	15.52	4,16,704
Apr 2026	18.99	+35.7%	14.60	20.25	14.35	6,48,693
Mar 2026BSE close	13.99	−21.9%	17.60	19.13	13.25	9,47,999
Feb 2026BSE close	17.91	−15.4%	21.00	22.44	17.70	11,88,453
Jan 2026BSE close	21.17	+5.5%	20.40	23.40	18.00	38,96,410
Dec 2025BSE close	20.07	−11.7%	22.67	23.35	19.80	2,35,393
Nov 2025BSE close	22.72	+1.6%	22.66	25.50	20.50	5,00,538
Oct 2025BSE close	22.37	−10.7%	24.80	26.58	22.10	3,50,952
Sep 2025BSE close	25.06	−3.8%	26.50	27.40	24.50	5,43,573
Aug 2025BSE close	26.05	−1.2%	26.30	28.00	24.60	6,65,698
Jul 2025BSE close	26.36	−3.3%	28.00	28.00	23.50	6,48,842
Jun 2025BSE close	27.27	+9.7%	27.75	27.75	22.51	8,83,104
May 2025BSE close	24.87	+29.5%	19.21	25.98	16.50	10,82,174
Apr 2025BSE close	19.21	+7.9%	18.19	21.29	17.05	19,72,450
Mar 2025BSE close	17.81	−11.6%	20.15	24.89	17.46	28,30,306
Feb 2025BSE close	20.15	−16.7%	24.80	26.20	19.12	4,50,195
Jan 2025BSE close	24.18	−10.2%	27.06	29.97	23.00	7,44,018
Dec 2024BSE close	26.92	−0.6%	27.07	33.50	26.60	14,19,629
Nov 2024BSE close	27.07	−6.4%	29.38	32.20	26.12	7,31,846
Oct 2024BSE close	28.91	−2.6%	29.98	30.89	26.50	6,91,858
Sep 2024BSE close	29.69	−1.5%	29.81	32.00	29.02	9,31,699
Aug 2024BSE close	30.15	+0.4%	30.20	33.60	28.10	14,86,604
Jul 2024BSE close	30.03	−5.7%	32.00	32.10	28.70	13,33,283
Jun 2024BSE close	31.83	+1.0%	32.00	33.75	29.00	9,03,811
May 2024BSE close	31.53	−9.2%	34.94	37.90	29.91	13,62,343
Apr 2024BSE close	34.71	−2.1%	36.00	41.97	32.67	12,28,443
Mar 2024BSE close	35.45	0.0%	35.90	40.60	28.25	9,55,138
Feb 2024BSE close	35.45	−25.6%	48.50	49.00	34.66	20,64,175
Jan 2024BSE close	47.66	−30.9%	72.38	72.38	43.38	59,04,215
Dec 2023BSE close	68.94	+161.7%	27.45	68.94	26.25	57,02,037
Nov 2023BSE close	26.34	+46.5%	18.00	29.59	17.00	43,65,451
Oct 2023BSE close	17.98	+5.8%	17.80	19.50	16.40	29,76,652
Sep 2023BSE close	17.00	+15.2%	14.47	18.63	13.91	13,49,263
Aug 2023BSE close	14.76	+4.2%	13.47	19.90	13.47	44,22,806
Jul 2023BSE close	14.17	−18.9%	17.14	17.14	14.17	87,459
Jun 2023BSE close	17.48	+32.5%	12.58	17.48	12.47	5,62,133
May 2023BSE close	13.19	−26.7%	18.35	18.75	12.94	6,59,676
Apr 2023BSE close	17.99	+29.9%	14.54	18.75	13.82	11,79,951
Mar 2023BSE close	13.85	–	13.85	13.85	13.50	17,430

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	15.47	15.47	14.03	14.43	14.48	15,313	83.2%
22 Oct 2026	14.81	15.20	14.56	14.83	14.88	10,448	75.3%
21 Oct 2026	15.00	15.47	14.66	14.81	15.03	10,080	82.8%
19 Oct 2026	14.62	15.48	14.62	14.92	14.98	19,555	77.9%
16 Oct 2026	15.10	15.17	14.55	14.82	14.84	22,605	70.2%
15 Oct 2026	15.09	15.39	14.50	15.03	14.97	25,552	71.5%
14 Oct 2026	15.29	15.29	14.41	14.82	14.82	7,834	72.0%
13 Oct 2026	14.68	15.49	14.68	15.01	15.06	24,263	86.6%
12 Oct 2026	14.99	15.00	14.56	14.66	14.74	5,753	87.9%
9 Oct 2026	14.85	15.34	14.43	14.75	14.81	30,457	76.0%
8 Oct 2026	15.29	15.84	14.65	14.85	14.96	8,748	76.3%
7 Oct 2026	14.66	15.80	14.66	15.04	15.17	37,730	83.8%
6 Oct 2026	15.02	15.90	15.02	15.20	15.23	27,213	89.6%
5 Oct 2026	15.95	15.95	14.87	15.01	15.30	9,208	69.4%
1 Oct 2026	15.57	15.57	14.32	15.34	14.88	33,854	76.8%
30 Sep 2026	14.26	15.58	14.26	15.18	14.73	17,337	76.6%
29 Sep 2026	15.30	15.49	14.40	14.72	14.90	13,148	80.4%
28 Sep 2026	15.90	16.48	15.11	15.14	15.45	21,433	62.9%
25 Sep 2026	16.13	16.23	15.82	15.90	15.89	38,932	66.5%
24 Sep 2026	16.49	16.56	16.00	16.13	16.11	12,427	84.9%
23 Sep 2026	16.02	16.76	16.02	16.49	16.47	17,404	70.1%
22 Sep 2026	16.78	16.78	16.01	16.35	16.23	40,538	75.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 Mar 2023	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.