Artemis Medicare Services Limited (ARTEMISMED.NS) NSE

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 ₹14,558.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹10,300.06, while ₹1000 invested 1 year ago would be worth ₹1,370.05. This corresponds to total returns of 1,355.8%, 930.01%, 37.01%, respectively, with annualized returns of 50.22%, 59.43%, 37.01%.

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
August 21, 2026	324.9	326.1	326.1	333	323	974,518
August 20, 2026	314.15	321.3	321.3	326.55	312.6	698,991
August 19, 2026	311.9	313.95	313.95	318	309.05	184,363
August 18, 2026	314.4	312.15	312.15	315.4	309.4	224,408
August 17, 2026	315.75	314.4	314.4	322	313.45	207,441
August 14, 2026	318.3	314.75	314.75	319	311.85	165,355
August 13, 2026	319.7	317.85	317.85	325.8	313.6	861,050
August 12, 2026	314.9	316.3	316.3	323.45	300.1	724,360
August 11, 2026	318.5	313.3	313.3	318.95	312.1	173,463
August 10, 2026	320.9	315.95	315.95	325.9	313.65	479,872
August 07, 2026	312.85	316.3	316.3	321.95	312	286,455
August 06, 2026	320.2	311.7	311.7	324	310	457,583
August 05, 2026	303.9	322.15	322.15	324.9	302	1.31M
August 04, 2026	305	301.75	301.75	309	299.55	721,032
August 03, 2026	304.8	302.2	302.2	305	299	261,601
July 31, 2026	306	298.5	298.5	307.7	296.8	314,016
July 30, 2026	302.95	302.15	302.15	308	295.8	587,420
July 29, 2026	277.95	298.6	298.6	305	277	2.26M
July 28, 2026	278.3	277.2	277.2	279.65	275.6	114,882
July 27, 2026	281	278.5	278.5	281.35	274.4	142,762
July 23, 2026	272.2	271.85	271.85	274.2	270.25	108,516
July 22, 2026	277	273.45	273.45	280	271.7	136,081
July 21, 2026	270.1	277.05	277.05	278.35	270.1	159,425
July 20, 2026	267.3	270.75	270.75	277.45	267.2	137,479
July 17, 2026	274.35	269.35	269.35	277.1	267.35	105,991
July 16, 2026	276.2	275.4	275.4	280.9	274.05	92,772
July 15, 2026	271.05	276.2	276.2	279.8	271.05	147,534
July 14, 2026	277.8	271	271	284	269.5	228,412
July 13, 2026	275	277.4	277.4	278.9	271.55	171,514
July 10, 2026	268.95	277	277	279.15	268.3	326,442
July 09, 2026	263.4	268	268	269.05	263.4	189,619
July 08, 2026	271.6	263.5	263.5	272.05	262	194,723
July 07, 2026	277.9	273	273	278.35	271.45	135,442
July 06, 2026	261.9	275.9	275.9	281.85	259.5	772,346
July 03, 2026	261.4	259.85	259.85	264	259	87,083
July 02, 2026	261.55	259.8	259.8	265	258.4	121,606
July 01, 2026	263.65	262.55	262.55	266.45	260.55	78,168
June 30, 2026	261.15	264.95	264.95	267.45	261.15	74,823
June 29, 2026	261.1	262.6	262.6	263.75	258	74,154
June 25, 2026	264.35	261.1	261.1	265.95	259.5	90,250
June 24, 2026	265	264.9	264.9	271.75	263.95	98,857
June 23, 2026	268.3	266.6	266.6	277.6	264.7	217,669
June 22, 2026	260.55	268.35	268.35	276.9	258.8	335,247
June 19, 2026	259.7	258.65	258.65	261.65	256.15	82,231
June 18, 2026	264.25	258.15	258.15	264.25	257.1	191,915
June 17, 2026	263.4	264.3	264.3	265	259.7	78,010
June 16, 2026	265.9	261.6	261.6	265.9	255.55	185,686
June 15, 2026	267.45	264.3	264.3	269.4	263.15	104,804
June 12, 2026	261.85	262.6	262.6	265.35	258.25	215,660
June 11, 2026	257.8	254.75	254.75	259.4	253.2	69,554
June 10, 2026	259.4	258.25	258.25	262.55	257	93,726
June 09, 2026	258.3	258.15	258.15	264.8	256.1	96,940
June 08, 2026	268.8	257.75	257.75	270.1	256.45	218,371
June 05, 2026	271.4	268.2	268.2	276.8	267.1	109,214
June 04, 2026	268.35	271.1	271.1	272.9	265.55	126,953
June 03, 2026	272.3	268.35	268.35	272.3	264.7	86,661
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