Artemis Medicare Services Limited (ARTEMISMED.NS) NSE

275.20

+0.55(+0.20%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025272.2275275277.75271.976,158
December 23, 2025271274.65274.65275.95267124,231
December 22, 2025274.35271.15271.15276.75270.6120,815
December 19, 2025278.7276.25276.25282.6273.9120,890
December 18, 2025277.2279.2279.2280.95272.1154,851
December 17, 2025281.5277.95277.95282.95277.05106,048
December 16, 2025280.55283.8283.8285.5279157,119
December 15, 2025283.4281.15281.15283.4277.891,423
December 12, 2025275280280280.4275110,724
December 11, 2025274.6275.15275.15278272.55109,957
December 10, 2025273.4274.8274.8275.85271.25176,950
December 09, 2025268.1270.9270.9273.3266.25186,400
December 08, 2025271.95270.55270.55273.2265.05178,521
December 05, 2025266.35269.9269.9271261.55208,100
December 04, 2025270.05266.1266.1272.55264.2143,230
December 03, 2025275271.2271.2275.55269154,090
December 02, 2025280.3274.6274.6280.95272190,179
December 01, 2025287.9279.1279.1295277.7223,816
November 28, 2025287.34285.46285.46288.3284.02137,886
November 27, 2025288.7286.14286.14288.77283.05115,383
November 26, 2025289.6286.62286.62290.59281.2230,663
November 25, 2025280.97288.1288.1291.6276.7462,560
November 24, 2025275.76278.55278.55280.96274.45192,718
November 21, 2025282.79278.38278.38285.62276.6231,111
November 19, 2025284.59287.52287.52288.3282.21334,836
November 18, 2025284.59282.5282.5297.5278.022.05M
November 17, 2025272271.73271.73274264.6650,327
November 14, 2025268.36268.89268.89272.97267.1172,963
November 13, 2025270.15272.44272.44278.4267.8302,792
November 12, 2025257.09268.98268.98283.19257.092.15M
November 11, 2025245.99251.94251.94253.5245349,788
November 10, 2025244.9244.93244.93245.28242.7130,307
November 07, 2025243.25244.94244.94245.95240.55119,779
November 06, 2025245.13243.25243.25246.5241.76208,827
November 04, 2025243.5245.13245.13246.2241.7570,067
November 03, 2025247.56245.11245.11248.19240.35155,957
October 31, 2025253.99247.56247.56254.6246.41176,361
October 30, 2025245.99252.52252.52254244.75299,087
October 29, 2025245.9245.82245.82246.39243.0148,152
October 28, 2025247.59244.66244.66248.7524465,021
October 27, 2025244.8247.59247.59249.07243.87158,375
October 24, 2025244244.8244.8245.84240.9695,766
October 23, 2025243.7244244245.9239124,204
October 21, 2025245.2242.39242.39246.31239.9439,468
October 20, 2025245.99242.31242.31248.16239.01207,629
October 17, 2025239.9244.01244.01246238.32165,077
October 16, 2025236.04239.99239.99248.56236.04194,711
October 15, 2025234236.04236.04239233.2152,354
October 14, 2025233.6233.97233.97237.98232.2121,750
October 13, 2025238233.61233.61239.5222.05366,668
October 10, 2025235239.77239.77242.47235102,904
October 09, 2025235.3234.16234.16237.89232.3128,422
October 08, 2025239.58235.61235.61241.01234.1410,976
October 07, 2025243.2239.58239.58251237.61585,943
October 06, 2025234.69243.2243.2244.79233.74180,978
October 03, 2025235.92234.69234.69236.01232.9946,069
October 01, 2025234.16234.77234.77238.4232.3959,750
September 30, 2025231.06234.18234.18235.27227.6292,117
September 29, 2025232.2231.06231.06237.49229.2268,310
September 26, 2025240.7232.02232.02240.7231.01267,194
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved