Artemis Medicare Services Limited (ARTEMISMED.NS) NSE

241.04

-3.35(-1.37%)

Updated at September 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 17, 2025245.7241.04241.04251.77239275,062
September 16, 2025242244.39244.39246239.01120,586
September 15, 2025239241.92241.92246.3238.99157,404
September 12, 2025240.21239.15239.15241.47237.98118,732
September 11, 2025236.01240.21240.21244.8236.01168,131
September 10, 2025234236.98236.98239.723490,681
September 09, 2025236233.72233.72239.2231.91450,505
September 08, 2025228.57235235239226.01301,627
September 05, 2025227.1227.44227.44229.66224.4592,826
September 04, 2025224.73227.1227.1229.99223.5290,285
September 03, 2025225.12224.49224.49227.19223.1252,033
September 02, 2025225.75224.84224.84229.1223.2160,158
September 01, 2025219.1225.43225.43230.53219.1463,458
August 29, 2025223.12218.98218.98224.3217.8372,117
August 28, 2025226.1223.12223.12226.1220.18139,329
August 26, 2025232.45222.16222.16233.09220.8287,794
August 25, 2025238.31232.45232.45240.8231.2599,740
August 22, 2025239.63238.02238.02240.9236.1668,183
August 21, 2025240.7239.63239.63242.123932,259
August 20, 2025239.8239.48239.48241.1238.552,122
August 19, 2025240.77239.55239.55242.83238.2974,251
August 18, 2025241240.78240.78244.24238.5162,838
August 14, 2025241.5240.35240.35252239159,628
August 13, 2025239.46241.54241.54248238.46105,331
August 12, 2025240.3239.46239.46246.1238.0165,468
August 11, 2025242.3241.87241.87245.28239.9757,269
August 08, 2025243.9240.99240.99245.924031,977
August 07, 2025245242.18242.18247239.8675,462
August 06, 2025250.05247.28247.28256.6245150,746
August 05, 2025249.6249.41249.41254.5245.15119,756
August 04, 2025245.82249.15249.15252.58245.8299,229
August 01, 2025239.05244.92244.92252237.06140,287
July 31, 2025232.3239.05239.05240.65232.358,467
July 30, 2025234.5239.8239.8242.95232.966,856
July 29, 2025238.25234.6234.6238.25226313,921
July 28, 2025238.25238.25238.25241.45235.547,966
July 25, 2025242240.25240.25243.3231.65230,283
July 24, 2025241.25242242245.9524153,257
July 23, 2025241241.25241.25243.4235.8550,755
July 22, 2025245.6241.25241.25247.3236.585,470
July 21, 2025246.3244.4244.4246.35243.547,086
July 18, 2025249.3246.1246.1250.6524557,449
July 17, 2025250.55249.2249.2251.95248.745,855
July 16, 2025253.4250.5250.5253.424956,412
July 15, 2025249.5253.55253.55258.85249.5169,804
July 14, 2025252.7249.5249.5253.5249.0544,918
July 11, 2025252.5251.65251.65256249.3593,482
July 10, 2025251.95252.5252.525725067,605
July 09, 2025249250.9250.9252.8524949,446
July 08, 2025252.35250.1250.1254.25248.853,937
July 07, 2025258.3252.3252.3258.3251.6554,940
July 04, 2025253.7256.95256.95265.25253.7211,230
July 03, 2025251.9253.8253.8255.05250.182,002
July 02, 2025252.9249.35249.35256.224876,190
July 01, 2025254.55252.9252.9256.3252.157,008
June 30, 2025255254.5254.5258.5252.182,207
June 27, 2025255.1253.95253.95257253.0555,788
June 26, 2025247.25252.15252.15252.95247.2538,856
June 25, 2025255.45247.2247.2256.95246.688,374
June 24, 2025254.3254.4254.4255.8251.544,088
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved