Artemis Medicare Services Limited (ARTEMISMED.NS) NSE

270.90

+3.3(+1.23%)

Updated at June 02 03:30PM

Currency In INR

ARTEMISMED.NS Historical Return

If you invested ₹1000 in Artemis Medicare Services Limited (ARTEMISMED.NS) since IPO date, it would be worth ₹12,093.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹10,011.09, while ₹1000 invested 1 year ago would be worth ₹988.29. This corresponds to total returns of 1,109.38%, 901.11%, -1.17%, respectively, with annualized returns of 47.99%, 58.48%, -1.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARTEMISMED.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	267.9	270.9	270.9	272	261.8	141,400
June 01, 2026	276.3	267.6	267.6	276.55	265.05	153,605
May 29, 2026	280.06	273.36	273.36	293.96	270.51	273,886
May 27, 2026	285.5	277.17	277.17	285.5	273.85	162,632
May 26, 2026	288	283.63	283.63	295	282.6	185,384
May 25, 2026	284.65	287.92	287.92	292	280.12	381,123
May 22, 2026	278.31	273.03	273.03	279.49	270.7	66,652
May 21, 2026	283.4	279.31	279.31	284.79	276.28	113,497
May 20, 2026	274.3	279.53	279.53	281.2	262.64	163,863
May 19, 2026	271.1	275.22	275.22	280.78	271.1	104,114
May 18, 2026	280	272.46	272.46	280	271	167,812
May 15, 2026	279.3	279.8	279.8	285.58	276.1	207,371
May 14, 2026	279	277.42	277.42	282	272.41	173,657
May 13, 2026	270	275.26	275.26	277	263.81	248,587
May 12, 2026	281.13	270.68	270.68	284	267.01	286,715
May 11, 2026	272	281.12	281.12	288.8	272	928,884
May 08, 2026	263.75	265.67	265.67	271	258.6	202,539
May 07, 2026	261.9	264.81	264.81	270.81	261	287,330
May 06, 2026	253.5	259.81	259.81	261	250.66	289,394
May 05, 2026	248.25	252.26	252.26	254.5	248	138,697
May 04, 2026	244.13	249.79	249.79	257.78	243.01	289,600
April 30, 2026	239.25	244.13	244.13	245.25	237.75	122,529
April 29, 2026	241	239.87	239.87	245	239.25	123,461
April 28, 2026	245.17	240.81	240.81	246.74	239.1	123,863
April 27, 2026	235.5	245.17	245.17	247.1	235.49	299,318
April 24, 2026	230.6	234.11	234.11	235.75	230	138,036
April 23, 2026	232	232.56	232.56	233.72	227.5	183,148
April 22, 2026	229.5	233.16	233.16	235.5	229.16	173,811
April 21, 2026	232.3	228.39	228.39	234.7	226.75	277,031
April 20, 2026	235.01	229.62	229.62	239	228.68	193,569
April 17, 2026	229.32	234.37	234.37	236.4	228.43	267,328
April 16, 2026	230.8	229.9	229.9	233.75	228.02	253,905
April 15, 2026	230.99	229.08	229.08	233	228.33	328,706
April 13, 2026	228.69	228.2	228.2	231.5	224.67	130,604
April 10, 2026	228.99	229.43	229.43	234.25	226.1	433,030
April 09, 2026	230	227.72	227.72	230.5	226	85,874
April 08, 2026	229	229.67	229.67	234.59	226.75	272,998
April 07, 2026	227.7	224.65	224.65	229.5	219.42	165,176
April 06, 2026	222.51	229.53	229.53	230.16	220.49	109,493
April 02, 2026	215.51	224.21	224.21	225.25	215.02	53,715
April 01, 2026	207.5	222.56	222.56	223.75	207.5	64,215
March 30, 2026	215.91	205.51	205.51	219.99	203.35	271,697
March 27, 2026	225	215.92	215.92	225.49	214	221,988
March 25, 2026	223.3	225.69	225.69	229.24	223	65,627
March 24, 2026	221.8	222.17	222.17	225	220.54	72,885
March 23, 2026	224.8	219.36	219.36	224.8	218.12	107,749
March 20, 2026	-1	-1	225.85	-1	-1	0
March 19, 2026	226.04	229.18	229.18	230	222.73	85,325
March 18, 2026	223.89	230.44	230.44	232.15	221.41	76,626
March 17, 2026	218.25	222.4	222.4	223.65	217.12	74,429
March 16, 2026	225.95	219.53	219.53	226.1	217.5	197,360
March 13, 2026	229.99	225.28	225.28	230.39	225	174,818
March 12, 2026	228	229.64	229.64	232.01	226.7	91,589
March 11, 2026	228.63	231.68	231.68	232.3	227.84	120,522
March 10, 2026	230.05	229.81	229.81	232.47	228.75	51,585
March 09, 2026	226.55	226.18	226.18	229.79	222.4	130,326
March 06, 2026	233.01	232.71	232.71	235.78	230.12	98,848
March 05, 2026	232.35	234.19	234.19	236.72	231.05	128,006
March 04, 2026	-1	-1	233.33	-1	-1	0
March 02, 2026	234.12	229.98	229.98	237.35	228.33	175,152