Artemis Medicare Services Limited - ARTEMISMED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	245.99	242.31	242.31	248.16	239.01	207,629
October 17, 2025	239.9	244.01	244.01	246	238.32	165,077
October 16, 2025	236.04	239.99	239.99	248.56	236.04	194,711
October 15, 2025	234	236.04	236.04	239	233.21	52,354
October 14, 2025	233.6	233.97	233.97	237.98	232.2	121,750
October 13, 2025	238	233.61	233.61	239.5	222.05	366,668
October 10, 2025	235	239.77	239.77	242.47	235	102,904
October 09, 2025	235.3	234.16	234.16	237.89	232.3	128,422
October 08, 2025	239.58	235.61	235.61	241.01	234.1	410,976
October 07, 2025	243.2	239.58	239.58	251	237.61	585,943
October 06, 2025	234.69	243.2	243.2	244.79	233.74	180,978
October 03, 2025	235.92	234.69	234.69	236.01	232.99	46,069
October 01, 2025	234.16	234.77	234.77	238.4	232.39	59,750
September 30, 2025	231.06	234.18	234.18	235.27	227.62	92,117
September 29, 2025	232.2	231.06	231.06	237.49	229.22	68,310
September 26, 2025	240.7	232.02	232.02	240.7	231.01	267,194
September 25, 2025	244.6	240.7	240.7	245.95	240.4	79,019
September 24, 2025	240.53	243.45	243.45	245.2	239.52	95,325
September 23, 2025	247	243.18	243.18	248.89	237.8	151,471
September 22, 2025	239	247.18	247.18	249.75	239	304,089
September 19, 2025	241.99	238.63	238.63	245.19	237.67	512,751
September 18, 2025	244.9	241.93	241.93	244.9	239.43	96,149
September 17, 2025	245.7	241.04	241.04	251.77	239	275,062
September 16, 2025	242	244.39	244.39	246	239.01	120,586
September 15, 2025	239	241.92	241.92	246.3	238.99	157,404
September 12, 2025	240.21	239.15	239.15	241.47	237.98	118,732
September 11, 2025	236.01	240.21	240.21	244.8	236.01	168,131
September 10, 2025	234	236.98	236.98	239.7	234	90,681
September 09, 2025	236	233.72	233.72	239.2	231.91	450,505
September 08, 2025	228.57	235	235	239	226.01	301,627
September 05, 2025	227.1	227.44	227.44	229.66	224.45	92,826
September 04, 2025	224.73	227.1	227.1	229.99	223.52	90,285
September 03, 2025	225.12	224.49	224.49	227.19	223.12	52,033
September 02, 2025	225.75	224.84	224.84	229.1	223.2	160,158
September 01, 2025	219.1	225.43	225.43	230.53	219.1	463,458
August 29, 2025	223.12	218.98	218.98	224.3	217.83	72,117
August 28, 2025	226.1	223.12	223.12	226.1	220.18	139,329
August 26, 2025	232.45	222.16	222.16	233.09	220.8	287,794
August 25, 2025	238.31	232.45	232.45	240.8	231.25	99,740
August 22, 2025	239.63	238.02	238.02	240.9	236.16	68,183
August 21, 2025	240.7	239.63	239.63	242.1	239	32,259
August 20, 2025	239.8	239.48	239.48	241.1	238.5	52,122
August 19, 2025	240.77	239.55	239.55	242.83	238.29	74,251
August 18, 2025	241	240.78	240.78	244.24	238.5	162,838
August 14, 2025	241.5	240.35	240.35	252	239	159,628
August 13, 2025	239.46	241.54	241.54	248	238.46	105,331
August 12, 2025	240.3	239.46	239.46	246.1	238.01	65,468
August 11, 2025	242.3	241.87	241.87	245.28	239.97	57,269
August 08, 2025	243.9	240.99	240.99	245.9	240	31,977
August 07, 2025	245	242.18	242.18	247	239.86	75,462
August 06, 2025	250.05	247.28	247.28	256.6	245	150,746
August 05, 2025	249.6	249.41	249.41	254.5	245.15	119,756
August 04, 2025	245.82	249.15	249.15	252.58	245.82	99,229
August 01, 2025	239.05	244.92	244.92	252	237.06	140,287
July 31, 2025	232.3	239.05	239.05	240.65	232.3	58,467
July 30, 2025	234.5	239.8	239.8	242.95	232.9	66,856
July 29, 2025	238.25	234.6	234.6	238.25	226	313,921
July 28, 2025	238.25	238.25	238.25	241.45	235.5	47,966
July 25, 2025	242	240.25	240.25	243.3	231.65	230,283
July 24, 2025	241.25	242	242	245.95	241	53,257

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE