Artemis Medicare Services Limited (ARTEMISMED.NS) NSE

233.55

-2.65(-1.12%)

Updated at May 09 09:49AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025236.7236.2236.2242.4523567,246
May 07, 2025248.2235.5235.5253.45223.3399,599
May 06, 2025262.7248.2248.2262.7245.0564,917
May 05, 2025261.3261.35261.35262.6257.341,771
May 02, 2025254.3258.25258.25262251.740,216
April 30, 2025260.25252.95252.95262.8248.0596,823
April 29, 2025265259.8259.8269.4257.661,936
April 28, 2025266.25264.05264.05272.65262.664,056
April 25, 2025276.2266266278.426398,420
April 24, 2025280.5277277280.5270.993,318
April 23, 2025285.95278.15278.15287275.780,756
April 22, 2025285.5284.7284.7289.1280.5117,207
April 21, 2025282.1281.1281.1285.85278.271,957
April 17, 2025282.3278.7278.7285.3276.5577,487
April 16, 2025282.7281.9281.9286.4278.4573,590
April 15, 2025286.7281.85281.85290.2280.3111,257
April 11, 2025281.05281.15281.15291.1278.176,329
April 09, 2025287.1276.35276.35287.127576,440
April 08, 2025283.8289.7289.7293278.7121,558
April 07, 2025240277.95277.95282240259,296
April 04, 2025296.7287.35287.35306.15275.6397,164
April 03, 2025268.5278.75278.75284.85268.45132,688
April 02, 2025274.7268.45268.45274.7263.143,985
April 01, 2025273.45271.6271.6273.45266.2544,580
March 28, 2025259.8273.46273.46280.26258.86239,002
March 27, 2025260.8261.75261.75269.73257.19105,926
March 26, 2025263.8263.17263.17273.87252.42183,395
March 25, 2025254261.15261.15264.35251.36130,692
March 24, 2025261.2256.05256.05262.81255.3466,393
March 21, 2025257.38259.83259.83261.2253.16207,051
March 20, 2025250.2257.38257.38265.77243.39207,051
March 19, 2025237.8250.24250.24254.9232.25192,954
March 18, 2025239236.59236.59242.27229179,064
March 17, 2025226.4239.04239.04245.24224107,358
March 13, 2025236.6229.68229.68236.6225.3563,321
March 12, 2025240.12234.86234.86242230.15100,862
March 11, 2025229240.12240.12240.9225100,862
March 10, 2025236.01231.13231.13239.3225.0271,665
March 07, 2025236.9238.12238.12242.15235.1275,323
March 06, 2025232.5236.08236.08244.99230.8182,254
March 05, 2025217.8232.47232.47238.58216.09114,221
March 04, 2025222.7218.35218.35227215107,655
March 03, 2025228.2221.62221.62228.47207.71542,729
February 28, 2025250231.65231.65253.7225.65221,374
February 27, 2025265.55250.95250.95265.6249.751,792
February 25, 2025262.6264.6264.6267.6258.5554,828
February 24, 2025267264.85264.85268.55257.145,652
February 21, 2025274.45268.75268.75278.35266.867,299
February 20, 2025271.95274.25274.25276.65269.0542,735
February 19, 2025256.6271.35271.35273256.689,616
February 18, 2025256.1260.5260.5263.45251.6588,690
February 17, 2025252257.75257.75264250.6557,022
February 14, 2025275.1261.05261.05275.5255.6154,211
February 13, 2025260275.1275.1279.95257.55305,146
February 12, 2025266.5259.7259.7266.5243.7184,916
February 11, 2025270.8265.15265.15270.85260.15145,204
February 10, 2025283.95273.3273.3283.95267.55169,914
February 07, 2025293283.9283.9294.8281120,866
February 06, 2025292290.7290.7297.8283.55192,811
February 05, 2025320.05296.25296.25335288.35590,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved