Artemis Medicare Services Limited (ARTEMISMED.NS) NSE
275.26
+4.58(+1.69%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
275.26
+4.58(+1.69%)
Currency In INR
If you invested ₹1000 in Artemis Medicare Services Limited (ARTEMISMED.NS) since IPO date, it would be worth ₹12,288.39 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,930.01, while ₹1000 invested 1 year ago would be worth ₹1,110.77. This corresponds to total returns of 1,128.84%, 893%, 11.08%, respectively, with annualized returns of 48.88%, 58.27%, 11.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 270 | 275.26 | 275.26 | 277 | 263.81 | 248,587 |
| May 12, 2026 | 281.13 | 270.68 | 270.68 | 284 | 267.01 | 286,715 |
| May 11, 2026 | 272 | 281.12 | 281.12 | 288.8 | 272 | 928,884 |
| May 08, 2026 | 263.75 | 265.67 | 265.67 | 271 | 258.6 | 202,539 |
| May 07, 2026 | 261.9 | 264.81 | 264.81 | 270.81 | 261 | 287,330 |
| May 06, 2026 | 253.5 | 259.81 | 259.81 | 261 | 250.66 | 289,394 |
| May 05, 2026 | 248.25 | 252.26 | 252.26 | 254.5 | 248 | 138,697 |
| May 04, 2026 | 244.13 | 249.79 | 249.79 | 257.78 | 243.01 | 289,600 |
| April 30, 2026 | 239.25 | 244.13 | 244.13 | 245.25 | 237.75 | 122,529 |
| April 29, 2026 | 241 | 239.87 | 239.87 | 245 | 239.25 | 123,461 |
| April 28, 2026 | 245.17 | 240.81 | 240.81 | 246.74 | 239.1 | 123,863 |
| April 27, 2026 | 235.5 | 245.17 | 245.17 | 247.1 | 235.49 | 299,318 |
| April 24, 2026 | 230.6 | 234.11 | 234.11 | 235.75 | 230 | 138,036 |
| April 23, 2026 | 232 | 232.56 | 232.56 | 233.72 | 227.5 | 183,148 |
| April 22, 2026 | 229.5 | 233.16 | 233.16 | 235.5 | 229.16 | 173,811 |
| April 21, 2026 | 232.3 | 228.39 | 228.39 | 234.7 | 226.75 | 277,031 |
| April 20, 2026 | 235.01 | 229.62 | 229.62 | 239 | 228.68 | 193,569 |
| April 17, 2026 | 229.32 | 234.37 | 234.37 | 236.4 | 228.43 | 267,328 |
| April 16, 2026 | 230.8 | 229.9 | 229.9 | 233.75 | 228.02 | 253,905 |
| April 15, 2026 | 230.99 | 229.08 | 229.08 | 233 | 228.33 | 328,706 |
| April 13, 2026 | 228.69 | 228.2 | 228.2 | 231.5 | 224.67 | 130,604 |
| April 10, 2026 | 228.99 | 229.43 | 229.43 | 234.25 | 226.1 | 433,030 |
| April 09, 2026 | 230 | 227.72 | 227.72 | 230.5 | 226 | 85,874 |
| April 08, 2026 | 229 | 229.67 | 229.67 | 234.59 | 226.75 | 272,998 |
| April 07, 2026 | 227.7 | 224.65 | 224.65 | 229.5 | 219.42 | 165,176 |
| April 06, 2026 | 222.51 | 229.53 | 229.53 | 230.16 | 220.49 | 109,493 |
| April 02, 2026 | 215.51 | 224.21 | 224.21 | 225.25 | 215.02 | 53,715 |
| April 01, 2026 | 207.5 | 222.56 | 222.56 | 223.75 | 207.5 | 64,215 |
| March 30, 2026 | 215.91 | 205.51 | 205.51 | 219.99 | 203.35 | 271,697 |
| March 27, 2026 | 225 | 215.92 | 215.92 | 225.49 | 214 | 221,988 |
| March 25, 2026 | 223.3 | 225.69 | 225.69 | 229.24 | 223 | 65,627 |
| March 24, 2026 | 221.8 | 222.17 | 222.17 | 225 | 220.54 | 72,885 |
| March 23, 2026 | 224.8 | 219.36 | 219.36 | 224.8 | 218.12 | 107,749 |
| March 20, 2026 | -1 | -1 | 225.85 | -1 | -1 | 0 |
| March 19, 2026 | 226.04 | 229.18 | 229.18 | 230 | 222.73 | 85,325 |
| March 18, 2026 | 223.89 | 230.44 | 230.44 | 232.15 | 221.41 | 76,626 |
| March 17, 2026 | 218.25 | 222.4 | 222.4 | 223.65 | 217.12 | 74,429 |
| March 16, 2026 | 225.95 | 219.53 | 219.53 | 226.1 | 217.5 | 197,360 |
| March 13, 2026 | 229.99 | 225.28 | 225.28 | 230.39 | 225 | 174,818 |
| March 12, 2026 | 228 | 229.64 | 229.64 | 232.01 | 226.7 | 91,589 |
| March 11, 2026 | 228.63 | 231.68 | 231.68 | 232.3 | 227.84 | 120,522 |
| March 10, 2026 | 230.05 | 229.81 | 229.81 | 232.47 | 228.75 | 51,585 |
| March 09, 2026 | 226.55 | 226.18 | 226.18 | 229.79 | 222.4 | 130,326 |
| March 06, 2026 | 233.01 | 232.71 | 232.71 | 235.78 | 230.12 | 98,848 |
| March 05, 2026 | 232.35 | 234.19 | 234.19 | 236.72 | 231.05 | 128,006 |
| March 04, 2026 | -1 | -1 | 233.33 | -1 | -1 | 0 |
| March 02, 2026 | 234.12 | 229.98 | 229.98 | 237.35 | 228.33 | 175,152 |
| February 27, 2026 | 234.8 | 239.9 | 239.9 | 242.2 | 234.8 | 151,218 |
| February 26, 2026 | 232.21 | 234.84 | 234.84 | 237 | 229.62 | 105,215 |
| February 25, 2026 | 232.8 | 232.21 | 232.21 | 236 | 230.52 | 82,001 |
| February 24, 2026 | 240 | 231.59 | 231.59 | 242.73 | 227.61 | 166,757 |
| February 23, 2026 | 240.21 | 241.1 | 241.1 | 243.8 | 239.1 | 85,748 |
| February 20, 2026 | 240 | 239.81 | 239.81 | 241.99 | 237.5 | 63,839 |
| February 19, 2026 | 238.96 | 239 | 239 | 246.49 | 237.5 | 176,242 |
| February 18, 2026 | 243 | 238.96 | 238.96 | 245.99 | 237.42 | 99,659 |
| February 17, 2026 | 240.55 | 245.49 | 245.49 | 247.5 | 240.55 | 162,228 |
| February 16, 2026 | 238 | 241.15 | 241.15 | 243.5 | 236.02 | 152,898 |
| February 13, 2026 | 242.9 | 238.97 | 238.97 | 244.38 | 237 | 124,583 |
| February 12, 2026 | 235.99 | 244.81 | 244.81 | 249 | 233.6 | 413,967 |
| February 11, 2026 | 234.1 | 235.44 | 235.44 | 238.9 | 231.13 | 255,854 |