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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	291	289.95	289.95	292.9	287.55	136,349
September 17, 2024	294.65	291.55	291.55	294.65	287.3	203,151
September 16, 2024	292.85	293.15	293.15	304.7	278.6	560,083
September 15, 2024	292.85	289.7	289.7	297.55	289.35	60,009
September 13, 2024	285	288.65	288.65	293	283.9	316,729
September 12, 2024	288	286.1	286.1	293.25	283.5	130,848
September 11, 2024	293.85	287.85	287.85	293.85	282.25	278,724
September 10, 2024	281.8	286.5	286.5	290.5	278.5	360,833
September 09, 2024	282.85	277.65	277.65	282.85	274.85	360,775
September 08, 2024	282.85	277.65	277.65	282.85	274.85	232,101
September 06, 2024	279	276.75	276.75	292.7	267.4	748,442
September 05, 2024	272.1	274.45	274.45	277.75	270	149,705
September 04, 2024	267	269.9	269.9	275.05	267	146,429
September 03, 2024	274	270.8	270.8	274.65	266	186,968
September 02, 2024	287.2	274.35	274.35	288.95	273.25	230,194
August 30, 2024	266.95	286.05	286.05	289.4	266.95	775,369
August 29, 2024	267.1	264.3	264.3	271.4	263	154,041
August 28, 2024	272.2	268.9	268.9	280.15	266.6	170,696
August 27, 2024	271.9	272.2	272.2	276.85	269.3	344,099
August 26, 2024	281.8	271.5	271.5	283.95	270.1	190,290
August 23, 2024	270	276.55	276.55	281.9	266.15	486,422
August 22, 2024	269.95	267.65	267.65	274.5	265.6	316,904
August 21, 2024	258.5	265.55	265.55	268.75	255.15	642,787
August 20, 2024	252	254.45	254.45	259	251	233,613
August 19, 2024	245.45	249.7	249.7	259.75	242	288,546
August 16, 2024	240	244.25	244.25	248.1	240	70,275
August 14, 2024	244.75	238.25	238.25	249	234.4	132,009
August 13, 2024	258	240.5	240.5	258	239.9	195,406
August 12, 2024	244	251.5	251.5	256.1	239.15	181,705
August 09, 2024	249	245.55	245.55	259.9	238.05	498,464
August 08, 2024	250.65	246.75	246.75	253.65	245.85	105,426
August 07, 2024	255	249.35	249.35	257	245.6	280,229
August 06, 2024	244.8	246.3	246.3	257	242.9	192,236
August 05, 2024	253	244.2	244.2	260.25	238.9	334,908
August 02, 2024	261	263.8	263.8	267.3	257.3	81,342
August 01, 2024	263.8	263.45	263.45	270	258.4	245,079
July 31, 2024	264.5	263.76	263.76	265.3	260.05	171,626
July 30, 2024	259.92	263.65	263.65	266.43	252	500,248
July 29, 2024	249.99	260.72	260.72	265.9	249.99	579,568
July 26, 2024	233.2	246.1	246.1	259.65	233.2	821,494
July 25, 2024	230	233.95	233.95	236.63	228.01	166,540
July 24, 2024	225.01	234.03	234.03	238.03	223.21	292,080
July 23, 2024	214.31	223.24	223.24	225	200.01	289,653
July 22, 2024	217	216.26	216.26	223	210	168,724
July 19, 2024	225.55	216.38	216.38	231.92	214.95	312,289
July 18, 2024	229.3	226.27	226.27	235.35	218.1	535,184
July 16, 2024	239.38	233.9	233.9	241.04	225.36	408,073
July 15, 2024	217.3	236.07	236.07	249	217.3	2.53M
July 12, 2024	217	216.67	216.67	222.5	210.62	682,407
July 11, 2024	190.05	218.3	218.3	224.6	190.05	4.01M
July 10, 2024	185.3	188.06	188.06	190	183.26	131,929
July 09, 2024	187.24	187.01	187.01	189.79	184.91	115,763
July 08, 2024	184.89	186.38	186.38	187.95	182.41	215,826
July 05, 2024	184.9	183.34	183.34	185	180.53	104,107
July 04, 2024	178.76	183.88	183.43	185	177.65	183,238
July 03, 2024	178	178.37	177.93	179.5	176.02	102,407
July 02, 2024	178.65	178.58	178.14	179.42	176.75	68,293
July 01, 2024	175.7	176.88	176.45	180	175.7	100,620
June 28, 2024	178.7	177.42	177.42	180.59	177.02	111,964
June 27, 2024	179.5	178.12	178.12	183.05	176.24	260,193

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE