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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	234.1	235.44	235.44	238.9	231.13	255,854
February 10, 2026	230	235.5	235.5	236.25	227.1	233,667
February 09, 2026	217.33	227.86	227.86	229.06	217.33	274,920
February 06, 2026	216.9	217.33	217.33	220.59	214.41	193,659
February 05, 2026	214.41	216.15	216.15	221.5	213.45	265,961
February 04, 2026	219.9	214.41	214.41	223.4	210.06	672,324
February 03, 2026	245	217.33	217.33	245.99	215	823,639
February 02, 2026	245	239.43	239.43	245.01	235.43	112,021
February 01, 2026	248.87	246.52	246.52	257	241.2	210,325
January 30, 2026	234.05	247.95	247.95	253.25	230.15	244,612
January 29, 2026	236.45	235.25	235.25	237.05	232.95	93,206
January 28, 2026	232.25	236.45	236.45	241.65	230	143,075
January 27, 2026	227.2	233.4	233.4	235.95	221	174,356
January 23, 2026	229.9	225.9	225.9	233.35	223.6	110,541
January 22, 2026	235.4	230.3	230.3	240.85	229.1	183,743
January 21, 2026	235.6	234.2	234.2	240	231.5	175,835
January 20, 2026	249.3	238.2	238.2	249.45	236.95	201,144
January 19, 2026	257.3	250	250	259.8	248.1	146,661
January 16, 2026	260.15	259.55	259.55	261.5	258	104,800
January 14, 2026	256	260.15	260.15	261.1	253.95	111,752
January 13, 2026	260.85	256.15	256.15	265	254.55	151,048
January 12, 2026	257.5	261	261	261.95	250.7	150,516
January 09, 2026	262.5	257.95	257.95	263.45	256.9	101,329
January 08, 2026	271	262.5	262.5	271.1	260.25	131,888
January 07, 2026	270	271.6	271.6	272.35	269	68,628
January 06, 2026	272.55	270	270	275	269.15	96,505
January 05, 2026	277.8	272.4	272.4	278.9	271.25	83,321
January 02, 2026	278.9	276.15	276.15	280	274.8	166,600
January 01, 2026	271.95	278.9	278.9	280.6	271.95	129,061
December 31, 2025	268.95	271.05	271.05	272.85	266.45	127,462
December 30, 2025	269	267.95	267.95	269.9	263.5	115,299
December 29, 2025	276.65	269.05	269.05	283.4	267.85	241,515
December 26, 2025	276.4	275.25	275.25	276.4	273.3	46,708
December 24, 2025	272.2	275	275	277.75	271.9	76,158
December 23, 2025	271	274.65	274.65	275.95	267	124,231
December 22, 2025	274.35	271.15	271.15	276.75	270.6	120,815
December 19, 2025	278.7	276.25	276.25	282.6	273.9	120,890
December 18, 2025	277.2	279.2	279.2	280.95	272.1	154,851
December 17, 2025	281.5	277.95	277.95	282.95	277.05	106,048
December 16, 2025	280.55	283.8	283.8	285.5	279	157,119
December 15, 2025	283.4	281.15	281.15	283.4	277.8	91,423
December 12, 2025	275	280	280	280.4	275	110,724
December 11, 2025	274.6	275.15	275.15	278	272.55	109,957
December 10, 2025	273.4	274.8	274.8	275.85	271.25	176,950
December 09, 2025	268.1	270.9	270.9	273.3	266.25	186,400
December 08, 2025	271.95	270.55	270.55	273.2	265.05	178,521
December 05, 2025	266.35	269.9	269.9	271	261.55	208,100
December 04, 2025	270.05	266.1	266.1	272.55	264.2	143,230
December 03, 2025	275	271.2	271.2	275.55	269	154,090
December 02, 2025	280.3	274.6	274.6	280.95	272	190,179
December 01, 2025	287.9	279.1	279.1	295	277.7	223,816
November 28, 2025	287.34	285.46	285.46	288.3	284.02	137,886
November 27, 2025	288.7	286.14	286.14	288.77	283.05	115,383
November 26, 2025	289.6	286.62	286.62	290.59	281.2	230,663
November 25, 2025	280.97	288.1	288.1	291.6	276.7	462,560
November 24, 2025	275.76	278.55	278.55	280.96	274.45	192,718
November 21, 2025	282.79	278.38	278.38	285.62	276.6	231,111
November 19, 2025	284.59	287.52	287.52	288.3	282.21	334,836
November 18, 2025	284.59	282.5	282.5	297.5	278.02	2.05M
November 17, 2025	272	271.73	271.73	274	264.6	650,327

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE