Artefact Projects share price history

BSE: 531297Commercial Services & SuppliesSmall Cap

Artefact Projects Ltd · Face value ₹10 · Listed Dec 1995

₹45.50₹0.26 (0.57%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹45.76.

30 Oct: open ₹45.50, high ₹45.50, low ₹45.20

52-week range of traded prices to 30 Oct 2026

₹43.66Low, 26 Oct 2026₹68.77High, 30 Oct 2025

Market cap: ₹33 Cr3,538th largest listed
P/E: 6.42
P/B: 0.47
Dividend yield: Nonein the last 12 months
ROE: 7.6%
ROCE: 6.0%
Debt to equity: 0.22
Volume, BSE: 300

Artefact Projects share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Artefact Projects' share price is on record from 2 Jan 2007, when it closed at ₹127.85, to 30 Oct 2026. Its highest close was ₹242.50 on 2 Jan 2008 and its lowest ₹14.10 on 8 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	45.50	−23.5%	66.87	44.04	60.00	68.70	43.66	10,47,015
2025	59.45	−28.3%	82.89	53.63	84.45	84.79	52.00	30,89,122
2024	82.87	+16.1%	105.52	62.92	73.99	111.00	58.20	85,30,334
2023	71.38	+49.5%	74.68	31.29	48.90	78.50	30.16	61,92,321
2022	47.75	−23.7%	83.45	43.15	66.00	88.00	42.00	48,33,850
2021	62.55	+60.2%	68.80	29.05	40.00	71.05	28.25	33,19,742
2020	39.05	+9.2%	50.05	22.90	37.00	52.45	21.90	14,43,603
2019	35.75	−18.2%	49.00	22.25	41.55	51.00	21.35	3,10,203
2018	43.70	−12.8%	56.30	30.60	51.10	57.40	30.60	66,747
2017	50.10	+114.1%	50.10	24.00	24.50	50.10	23.45	1,75,238
2016	23.40	−35.7%	38.15	21.00	35.00	38.15	20.25	51,015
2015	36.40	−29.3%	54.25	27.65	49.10	55.40	27.10	67,611
2014	51.50	+124.9%	59.10	16.00	22.00	61.45	15.35	1,69,186
2013	22.90	−26.6%	32.25	14.10	29.65	32.25	13.20	68,745
2012	31.20	+9.9%	50.90	24.90	24.75	51.70	24.40	1,04,500
2011	28.40	−51.4%	59.05	24.15	61.00	63.00	23.00	3,94,881
2010	58.45	−39.6%	121.35	53.95	98.00	124.65	50.30	12,52,939
2009	96.85	+198.5%	105.10	25.95	31.10	109.95	25.10	3,49,533
2008	32.45	−83.9%	242.50	21.25	208.60	255.25	21.05	14,05,884
2007	201.10	–	201.10	63.80	127.85	201.20	62.80	18,02,356

₹ 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. The 2018 close is its last trade, on 18 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.50	−13.5%	51.40	53.92	43.66	53,079
Sep 2026	52.60	+1.1%	51.30	55.79	50.25	1,09,778
Aug 2026	52.01	−1.4%	54.35	56.69	49.70	93,450
Jul 2026	52.76	−3.1%	54.43	57.98	51.56	84,795
Jun 2026	54.43	−1.9%	55.81	60.00	53.63	60,882
May 2026	55.51	−11.6%	63.07	66.44	53.66	1,07,608
Apr 2026	62.76	+11.3%	56.40	68.60	55.83	1,12,481
Mar 2026	56.40	−6.5%	56.10	63.90	56.10	1,35,333
Feb 2026	60.33	−0.1%	61.00	68.70	59.00	1,46,765
Jan 2026	60.40	+1.6%	60.00	64.89	55.55	1,42,844
Dec 2025	59.45	−9.7%	68.00	68.00	58.06	1,18,011
Nov 2025	65.80	+1.2%	65.00	67.80	58.00	1,15,682
Oct 2025	65.00	−2.5%	66.51	70.00	58.00	1,30,808
Sep 2025	66.66	+0.7%	67.05	76.75	64.38	1,65,742
Aug 2025	66.22	−8.7%	73.97	82.00	65.11	4,01,534
Jul 2025	72.52	−0.4%	73.88	77.00	68.15	3,18,710
Jun 2025	72.84	−5.7%	79.90	79.90	71.10	3,69,948
May 2025	77.21	+31.4%	58.76	81.90	52.00	4,66,918
Apr 2025	58.76	+4.0%	58.00	62.43	52.80	1,75,400
Mar 2025	56.51	−12.1%	64.50	65.98	56.00	3,10,963
Feb 2025	64.31	−16.4%	77.98	77.98	63.20	1,08,046
Jan 2025	76.91	−7.2%	84.45	84.79	70.00	4,07,360
Dec 2024	82.87	+11.0%	73.06	89.74	70.90	5,48,711
Nov 2024	74.64	−1.6%	75.83	79.99	72.20	2,09,937
Oct 2024	75.83	−9.8%	83.99	85.75	71.31	3,56,324
Sep 2024	84.08	+14.4%	76.74	85.00	73.20	7,46,456
Aug 2024	73.47	−10.8%	83.50	83.50	71.21	5,15,829
Jul 2024	82.34	+13.3%	72.50	83.49	70.20	3,54,491
Jun 2024	72.68	+2.8%	73.10	78.99	58.20	5,30,909
May 2024	70.71	−22.2%	91.00	94.40	69.30	8,40,067
Apr 2024	90.92	−6.1%	97.83	100.94	90.13	7,21,864
Mar 2024	96.80	+4.2%	94.60	98.49	70.00	5,92,144
Feb 2024	92.90	−3.5%	99.79	102.00	87.00	7,38,402
Jan 2024	96.29	+34.9%	73.99	111.00	73.00	23,75,200
Dec 2023	71.38	+12.2%	65.44	78.50	57.15	14,48,331
Nov 2023	63.62	+2.6%	62.80	68.50	60.00	6,89,325
Oct 2023	62.03	+12.6%	59.00	73.25	56.20	13,32,806
Sep 2023	55.09	+8.0%	52.40	58.40	45.91	6,50,247
Aug 2023	51.00	−4.6%	54.95	56.10	45.60	1,34,401
Jul 2023	53.44	−6.3%	57.99	59.69	52.05	1,09,517
Jun 2023	57.05	+6.6%	54.95	65.00	52.25	5,91,401
May 2023	53.51	−6.1%	58.50	61.00	51.00	1,79,433
Apr 2023	56.98	+59.3%	39.00	58.40	35.50	4,83,831
Mar 2023	35.77	−16.7%	44.45	44.90	30.16	3,91,471
Feb 2023	42.95	−3.3%	45.55	45.95	37.00	82,922
Jan 2023	44.40	−7.0%	48.90	49.95	41.85	98,636
Dec 2022	47.75	−17.7%	60.40	64.90	46.20	4,04,417
Nov 2022	58.05	+6.4%	54.10	60.50	47.85	2,69,885
Oct 2022	54.55	−1.4%	55.00	62.90	53.50	1,06,401
Sep 2022	55.35	−17.6%	69.00	79.25	45.35	10,79,352
Aug 2022	67.20	+31.1%	51.25	74.30	43.90	2,05,146
Jul 2022	51.25	+13.9%	45.65	57.90	42.65	82,430
Jun 2022	45.00	−14.4%	54.80	56.90	42.00	1,44,808
May 2022	52.60	−31.6%	79.95	80.00	49.00	1,68,816
Apr 2022	76.85	+26.2%	62.50	84.00	58.55	7,07,259
Mar 2022	60.90	−1.1%	64.80	69.50	53.00	3,27,095
Feb 2022	61.60	−20.8%	78.05	87.00	55.20	4,52,649
Jan 2022	77.80	+24.4%	66.00	88.00	62.45	8,85,592
Dec 2021	62.55	−7.1%	71.00	71.05	53.00	4,57,889
Nov 2021	67.30	+9.3%	62.00	68.90	50.20	3,04,430
Oct 2021	61.55	+58.4%	38.80	65.70	35.30	9,66,423
Sep 2021	38.85	−9.9%	42.90	46.00	36.15	59,281
Aug 2021	43.10	−13.3%	50.00	56.80	40.00	3,36,000
Jul 2021	49.70	+40.8%	34.50	53.00	33.55	4,00,422
Jun 2021	35.30	−2.8%	36.20	41.45	33.70	1,20,871
May 2021	36.30	+13.8%	31.00	37.55	31.00	55,966
Apr 2021	31.90	−6.2%	33.15	35.50	28.25	1,08,482
Mar 2021	34.00	−2.7%	35.90	38.30	32.00	1,22,580
Feb 2021	34.95	−0.1%	34.25	40.00	32.20	1,44,852
Jan 2021	35.00	−10.4%	40.00	40.75	33.00	2,42,546
Dec 2020	39.05	+18.3%	32.05	42.65	32.05	3,83,201
Nov 2020	33.00	−4.6%	34.75	36.95	31.00	2,66,061
Oct 2020	34.60	+5.0%	33.65	37.40	28.00	66,210
Sep 2020	32.95	+26.5%	28.00	35.85	24.05	1,56,691
Aug 2020	26.05	−15.0%	31.00	32.75	25.20	94,383
Jul 2020	30.65	+26.4%	23.90	32.00	22.75	2,64,054
Jun 2020	24.25	−14.9%	29.00	29.00	22.30	1,46,453
May 2020	28.50	−0.3%	30.00	30.30	24.40	709
Apr 2020	28.60	+3.8%	26.20	31.50	21.90	8,531
Mar 2020	27.55	−23.7%	36.10	39.65	27.55	8,306
Feb 2020	36.10	−23.1%	49.20	52.45	36.10	17,958
Jan 2020	46.95	+31.3%	37.00	46.95	32.35	31,046
Dec 2019	35.75	−12.2%	40.70	48.40	35.75	99,724
Nov 2019	40.70	+51.3%	25.60	41.00	25.60	1,21,889
Oct 2019	26.90	−40.2%	47.00	49.35	26.90	5,782
Sep 2019	45.00	+28.0%	36.90	51.00	31.75	457
Aug 2019	35.15	−12.7%	38.25	38.25	25.55	4,958
Jul 2019	40.25	+67.7%	25.20	42.40	24.05	43,344
Jun 2019	24.00	−17.0%	30.30	31.00	23.85	6,277
May 2019	28.90	−14.5%	35.40	35.40	28.80	13,449
Apr 2019	33.80	+32.5%	24.75	35.70	24.75	2,845
Mar 2019	25.50	−2.5%	27.45	28.80	24.65	2,767
Feb 2019	26.15	−25.6%	36.90	38.70	21.35	6,616
Jan 2019	35.15	−19.6%	41.55	41.55	31.90	2,095
Dec 2018	43.70	−9.7%	46.00	48.30	43.70	4,964
Nov 2018	48.40	+10.0%	46.20	50.90	46.20	8
Oct 2018	44.00	−5.2%	48.70	51.10	44.00	110
Sep 2018	46.40	+5.9%	45.95	54.10	41.65	172
Aug 2018	43.80	+25.7%	36.55	43.80	34.50	163
Jul 2018	34.85	−10.6%	40.60	40.60	31.55	2,533
Jun 2018	39.00	−14.2%	47.70	47.70	34.75	5,255
May 2018	45.45	+23.8%	37.90	47.90	35.15	1,815
Apr 2018	36.70	−10.0%	38.80	38.80	30.60	12,227
Mar 2018	40.80	−14.1%	45.15	45.15	40.80	550
Feb 2018	47.50	−5.0%	47.50	47.50	47.50	25
Jan 2018	50.00	−0.2%	51.10	57.40	50.00	38,925
Dec 2017	50.10	+45.2%	36.20	50.10	36.20	68,995
Nov 2017	34.50	+16.8%	28.15	34.50	24.70	35,546
Oct 2017	29.55	+0.9%	30.70	40.80	29.55	6,734
Sep 2017	29.30	−19.2%	34.45	34.45	24.30	9,431
Aug 2017	36.25	−5.8%	36.60	36.60	29.90	2,551
Jul 2017	38.50	+12.9%	35.80	39.25	31.90	1,244
Jun 2017	34.10	−17.8%	39.45	42.95	28.90	13,340
May 2017	41.50	+16.9%	36.00	41.60	33.65	2,280
Apr 2017	35.50	+12.9%	33.00	40.50	31.10	6,868
Mar 2017	31.45	−2.9%	30.95	33.45	28.75	12,054
Feb 2017	32.40	+6.9%	31.45	36.35	28.85	13,177
Jan 2017	30.30	+29.5%	24.50	30.30	23.45	3,018
Dec 2016	23.40	+2.2%	21.80	23.95	20.25	977
Nov 2016	22.90	−2.6%	22.70	23.80	20.85	11,494
Oct 2016	23.50	−20.6%	30.95	30.95	23.00	15,033
Sep 2016	29.60	−1.3%	29.00	29.90	26.05	6,507
Aug 2016	30.00	+25.8%	25.00	30.00	23.95	3,918
Jul 2016	23.85	−26.6%	31.05	31.05	22.75	5,400
Jun 2016	32.50	−5.0%	34.20	34.20	32.50	75
May 2016	34.20	+2.9%	34.80	37.20	33.15	375
Apr 2016	33.25	+3.6%	33.60	35.00	32.00	81
Mar 2016	32.10	+1.9%	32.50	32.50	26.60	2,344
Feb 2016	31.50	−12.5%	37.80	37.80	29.75	2,688
Jan 2016	36.00	−1.1%	35.00	38.15	34.50	2,123
Dec 2015	36.40	+19.1%	31.50	36.95	30.00	11,674
Nov 2015	30.55	−5.1%	30.70	33.80	29.30	2,281
Oct 2015	32.20	−14.6%	39.50	39.50	31.95	3,627
Sep 2015	37.70	+27.8%	29.00	37.70	27.10	6,511
Aug 2015	29.50	−4.7%	32.40	32.40	28.10	1,427
Jul 2015	30.95	+9.9%	28.15	30.95	27.10	4,998
Jun 2015	28.15	−18.2%	32.85	32.85	27.55	2,717
May 2015	34.40	−8.3%	35.70	36.00	32.30	8,951
Apr 2015	37.50	+2.0%	37.05	44.05	37.05	11,292
Mar 2015	36.75	−12.3%	39.85	41.40	31.80	6,358
Feb 2015	41.90	+0.2%	41.80	44.10	41.50	1,506
Jan 2015	41.80	−18.8%	49.10	55.40	41.80	6,269
Dec 2014	51.50	−8.8%	54.10	57.00	47.10	23,028
Nov 2014	56.45	+65.8%	32.40	61.45	32.40	60,773
Oct 2014	34.05	+8.1%	31.50	34.05	28.10	4,703
Sep 2014	31.50	+38.2%	23.80	34.25	23.75	13,834
Aug 2014	22.80	−12.3%	24.70	28.05	20.80	4,102
Jul 2014	26.00	+42.1%	17.45	30.80	17.40	22,793
Jun 2014	18.30	−24.5%	23.10	23.10	18.25	4,202
May 2014	24.25	+44.8%	17.55	26.65	16.90	6,664
Apr 2014	16.75	−6.9%	17.80	19.65	15.35	16,671
Mar 2014	18.00	−10.0%	19.05	20.00	16.40	4,579
Feb 2014	20.00	−3.1%	19.65	20.70	17.95	1,329
Jan 2014	20.65	−9.8%	22.00	24.00	18.75	6,508
Dec 2013	22.90	+9.0%	22.05	29.45	22.05	2,913
Nov 2013	21.00	+32.9%	16.55	21.00	16.55	1,904
Oct 2013	15.80	−2.8%	15.45	16.25	14.10	3,244
Sep 2013	16.25	+2.8%	16.55	17.00	13.20	5,509
Aug 2013	15.80	−32.3%	22.20	22.25	15.80	5,065
Jul 2013	23.35	−6.8%	24.00	24.00	20.70	1,919
Jun 2013	25.05	−12.7%	27.30	27.30	21.75	1,535
May 2013	28.70	+26.2%	21.65	28.70	21.55	2,848
Apr 2013	22.75	+10.4%	20.00	22.75	20.00	6,726
Mar 2013	20.60	−29.0%	29.45	29.45	20.35	2,479
Feb 2013	29.00	+6.0%	28.60	31.60	26.50	1,686
Jan 2013	27.35	−12.3%	29.65	32.25	26.70	32,917
Dec 2012	31.20	−5.5%	33.00	36.45	29.95	5,064
Nov 2012	33.00	−9.3%	35.70	36.80	28.10	4,210
Oct 2012	36.40	−21.1%	45.25	45.25	36.40	8,542
Sep 2012	46.15	−0.4%	47.25	51.70	46.15	1,735
Aug 2012	46.35	+18.8%	40.95	48.20	40.95	7,961
Jul 2012	39.00	+40.3%	26.45	39.35	25.00	16,418
Jun 2012	27.80	+4.5%	27.75	28.95	25.70	5,564
May 2012	26.60	−8.1%	30.20	30.25	26.00	1,822
Apr 2012	28.95	+5.3%	26.45	30.45	26.05	14,759
Mar 2012	27.50	−12.7%	30.75	31.45	26.20	5,529
Feb 2012	31.50	+21.2%	25.50	37.05	24.40	25,052
Jan 2012	26.00	−8.5%	24.75	29.40	24.50	7,844
Dec 2011	28.40	+9.0%	24.00	31.90	23.00	6,875
Nov 2011	26.05	−15.7%	33.35	39.90	25.25	19,882
Oct 2011	30.90	+1.3%	29.10	38.90	26.70	11,020
Sep 2011	30.50	+6.6%	29.50	35.50	26.30	24,816
Aug 2011	28.60	−15.6%	34.70	36.60	23.55	18,572
Jul 2011	33.90	+2.4%	33.10	36.80	30.00	35,715
Jun 2011	33.10	−10.5%	34.70	38.30	31.00	12,552
May 2011	37.00	−7.5%	39.75	42.40	30.40	8,449
Apr 2011	40.00	+14.3%	35.50	48.75	32.80	76,027
Mar 2011	35.00	−12.5%	40.00	42.00	30.65	1,16,807
Feb 2011	40.00	−17.7%	48.25	52.95	35.55	35,445
Jan 2011	48.60	−16.9%	61.00	63.00	47.00	28,721
Dec 2010	58.45	−8.2%	58.50	69.35	50.30	38,640
Nov 2010	63.65	−10.0%	70.15	95.65	57.10	1,48,740
Oct 2010	70.75	+5.5%	70.00	97.45	67.00	3,10,506
Sep 2010	67.05	−10.1%	81.90	81.90	65.00	34,672
Aug 2010	74.60	−4.9%	82.90	89.00	74.20	56,069
Jul 2010	78.45	−6.1%	85.25	88.80	72.15	30,101
Jun 2010	83.55	−1.9%	88.95	91.80	80.00	38,149
May 2010	85.15	−2.2%	81.50	98.00	81.00	47,726
Apr 2010	87.05	+3.7%	81.05	95.00	75.20	67,759
Mar 2010	83.95	−11.4%	96.95	102.00	81.00	94,117
Feb 2010	94.75	−11.4%	102.00	124.65	94.05	2,70,423
Jan 2010	107.00	+10.5%	98.00	119.00	86.50	1,16,037
Dec 2009	96.85	+47.2%	69.05	103.00	68.75	69,937
Nov 2009	65.80	−8.4%	70.05	78.85	65.00	17,584
Oct 2009	71.80	−21.1%	84.00	96.00	65.00	28,106
Sep 2009	91.00	−1.1%	94.50	99.90	75.25	24,832
Aug 2009	92.05	+6.7%	99.80	109.95	84.50	35,757
Jul 2009	86.25	+21.0%	74.85	86.25	67.00	63,715
Jun 2009	71.30	+46.6%	51.00	71.75	51.00	31,830
May 2009	48.65	+24.9%	40.80	48.65	30.85	10,142
Apr 2009	38.95	+44.8%	28.20	40.40	25.10	10,786
Mar 2009	26.90	−6.6%	27.55	29.85	25.25	38,136
Feb 2009	28.80	−10.0%	33.60	33.60	28.10	5,124
Jan 2009	32.00	−1.4%	31.10	42.55	29.60	13,584
Dec 2008	32.45	+33.8%	23.10	32.45	21.30	12,420
Nov 2008	24.25	−5.3%	24.35	28.95	21.05	75,897
Oct 2008	25.60	−62.4%	61.00	70.10	25.60	1,05,042
Sep 2008	68.05	−8.1%	65.00	87.00	61.20	37,407
Aug 2008	74.05	+14.4%	65.60	80.80	57.00	37,020
Jul 2008	64.75	+1.1%	69.00	80.00	49.50	33,953
Jun 2008	64.05	−25.5%	94.00	94.90	62.40	30,951
May 2008	85.95	+1.9%	89.75	94.95	68.15	35,137
Apr 2008	84.35	+20.8%	70.95	98.95	67.05	54,835
Mar 2008	69.80	−31.7%	97.55	100.30	63.05	1,10,020
Feb 2008	102.25	−19.5%	129.90	133.00	93.00	71,818
Jan 2008	127.00	−36.8%	208.60	255.25	115.20	8,01,384
Dec 2007	201.10	+71.6%	114.00	201.20	105.00	3,17,588
Nov 2007	117.20	+0.4%	118.00	126.90	93.45	1,57,945
Oct 2007	116.70	+13.0%	101.00	122.90	85.60	2,20,324
Sep 2007	103.30	+14.7%	92.80	118.70	91.60	2,30,390
Aug 2007	90.10	−3.1%	92.75	92.80	81.00	1,03,392
Jul 2007	92.95	+7.9%	87.00	101.30	79.90	1,93,971
Jun 2007	86.15	+22.1%	67.30	90.30	62.80	86,953
May 2007	70.55	−10.2%	74.85	80.80	65.10	63,267
Apr 2007	78.55	+9.7%	73.80	79.15	66.15	63,689
Mar 2007	71.60	−19.9%	86.25	91.50	66.80	80,671
Feb 2007	89.40	−21.0%	111.00	112.85	82.00	77,076
Jan 2007	113.10	–	127.85	139.20	113.05	2,07,090

₹ 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
30 Oct 2026	45.50	45.50	45.20	45.50	45.45	300
29 Oct 2026	46.72	46.95	45.59	45.76	46.39	1,191
28 Oct 2026	47.20	47.20	45.70	46.95	46.24	799
27 Oct 2026	45.38	47.20	45.38	47.16	46.14	2,091
26 Oct 2026	45.60	46.00	43.66	44.04	44.72	2,304
23 Oct 2026	47.00	47.23	45.50	45.55	46.51	2,255
22 Oct 2026	47.99	47.99	46.57	47.23	47.15	552
21 Oct 2026	48.48	49.48	47.51	47.52	48.02	2,918
19 Oct 2026	49.47	50.00	48.22	48.52	48.77	1,414
16 Oct 2026	49.20	50.00	47.76	49.47	49.50	789
15 Oct 2026	50.51	50.51	48.01	49.20	49.52	14,560
14 Oct 2026	49.80	50.89	49.80	50.01	49.94	553
13 Oct 2026	50.12	50.36	48.00	49.80	49.12	4,930
12 Oct 2026	51.36	51.36	50.86	50.87	50.86	224
9 Oct 2026	51.32	52.34	50.01	50.86	50.73	541
8 Oct 2026	49.11	51.40	48.25	51.32	50.17	4,225
7 Oct 2026	50.90	51.00	49.51	49.76	50.07	3,072
6 Oct 2026	51.00	51.25	50.05	50.17	50.68	3,508
5 Oct 2026	52.20	52.80	50.79	50.82	51.41	4,715
1 Oct 2026	51.40	53.92	51.40	52.80	52.71	2,138
30 Sep 2026	54.88	54.88	52.57	52.60	54.08	8,287
29 Sep 2026	53.20	54.99	53.00	53.44	53.92	7,611

Prices in ₹ per share as traded, not adjusted.