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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	320.05	297.85	297.85	335	293.05	469,371
February 04, 2025	314.35	317.6	317.6	322.65	314.35	32,125
February 03, 2025	314.8	315.05	315.05	322	306.8	92,760
February 01, 2025	317	315.05	315.05	321.7	309.8	50,715
January 31, 2025	307.6	316	316	323.4	303.9	132,250
January 30, 2025	306.7	306	306	309.8	302.95	66,266
January 29, 2025	288.65	308.35	308.35	313.4	286.5	165,284
January 28, 2025	292.05	291	291	298	270	215,567
January 27, 2025	296.5	291.6	291.6	297.1	277.5	200,592
January 24, 2025	311	297.7	297.7	311	295.05	114,645
January 23, 2025	298.25	311	311	312.9	297.45	76,901
January 22, 2025	307	303.65	303.65	309	294.5	105,317
January 21, 2025	313.2	308.5	308.5	319.7	298.35	156,423
January 20, 2025	322	312	312	322	307.4	203,664
January 17, 2025	315.65	319.3	319.3	322.2	313	85,998
January 16, 2025	306	318.75	318.75	322.9	304.7	188,793
January 15, 2025	306.9	302.85	302.85	308.85	300.15	55,490
January 14, 2025	306.65	304.05	304.05	309	301.65	71,259
January 13, 2025	317.45	305.1	305.1	317.6	294.8	263,347
January 10, 2025	333	320.25	320.25	336	318	129,825
January 09, 2025	336.5	334.55	334.55	339	333.4	117,217
January 08, 2025	344.75	335.25	335.25	346.7	329	195,668
January 07, 2025	321.2	339.8	339.8	345.85	321.2	444,223
January 06, 2025	322.85	319.55	319.55	338.3	315	289,707
January 03, 2025	327.5	322.9	322.9	329.5	318	97,945
January 02, 2025	315	320.95	320.95	324.15	313.15	74,663
January 01, 2025	316.45	315.95	315.95	319.95	313.55	42,263
December 31, 2024	312.15	314.8	314.8	315.9	310.15	36,572
December 30, 2024	315.9	312.55	312.55	315.9	310.15	69,569
December 27, 2024	317	315.95	315.95	327.1	313.3	150,623
December 26, 2024	313.2	313	313	319.35	310.3	32,192
December 24, 2024	315.8	315.8	315.8	317.9	311.15	65,974
December 23, 2024	325.85	315.4	315.4	325.95	309	223,648
December 20, 2024	337.9	324.25	324.25	337.9	321.2	309,449
December 19, 2024	328.2	335.7	335.7	350	325.55	368,371
December 18, 2024	328	331.25	331.25	339.9	327	199,903
December 17, 2024	332.15	327.25	327.25	333.1	325.05	69,540
December 16, 2024	325.45	332.15	332.15	334.8	325.45	83,231
December 13, 2024	323.9	328.35	328.35	331	318	109,888
December 12, 2024	335.05	326.8	326.8	335.1	320.55	167,436
December 11, 2024	341	336.25	336.25	341.95	332.95	96,020
December 10, 2024	336	340.5	340.5	341.5	332.95	203,629
December 09, 2024	342.45	333.2	333.2	345	330	203,555
December 06, 2024	339	340	340	342	335.25	132,981
December 05, 2024	341.5	336.5	336.5	343.35	335.05	162,286
December 04, 2024	335	338.75	338.75	347.7	329.4	337,778
December 03, 2024	329.3	333.6	333.6	336.85	327.05	186,905
December 02, 2024	326	327.5	327.5	332.05	322.3	198,629
November 29, 2024	332.5	328.8	328.8	343.7	324.1	647,132
November 28, 2024	324.45	331.5	331.5	334.7	316.05	334,183
November 27, 2024	322.75	322.4	322.4	332.45	320.05	462,562
November 26, 2024	318.05	320.65	320.65	324.9	314.05	255,101
November 25, 2024	317.2	317.15	317.15	324	313	318,070
November 22, 2024	326	312.05	312.05	335	307.1	1.37M
November 21, 2024	294.95	320.2	320.2	324	289.9	3.48M
November 19, 2024	280	289.2	289.2	301.2	277.8	574,253
November 18, 2024	285.05	280.05	280.05	287.3	272	274,570
November 14, 2024	272.95	280.05	280.05	284	271.75	262,967
November 13, 2024	284.8	269.65	269.65	285.6	265.75	220,696
November 12, 2024	281.95	283.15	283.15	286.7	278.5	66,104

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE