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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	239.63	238.02	238.02	240.9	236.16	68,183
August 21, 2025	240.7	239.63	239.63	242.1	239	32,259
August 20, 2025	239.8	239.48	239.48	241.1	238.5	52,122
August 19, 2025	240.77	239.55	239.55	242.83	238.29	74,251
August 18, 2025	241	240.78	240.78	244.24	238.5	162,838
August 14, 2025	241.5	240.35	240.35	252	239	159,628
August 13, 2025	239.46	241.54	241.54	248	238.46	105,331
August 12, 2025	240.3	239.46	239.46	246.1	238.01	65,468
August 11, 2025	242.3	241.87	241.87	245.28	239.97	57,269
August 08, 2025	243.9	240.99	240.99	245.9	240	31,977
August 07, 2025	245	242.18	242.18	247	239.86	75,462
August 06, 2025	250.05	247.28	247.28	256.6	245	150,746
August 05, 2025	249.6	249.41	249.41	254.5	245.15	119,756
August 04, 2025	245.82	249.15	249.15	252.58	245.82	99,229
August 01, 2025	239.05	244.92	244.92	252	237.06	140,287
July 31, 2025	232.3	239.05	239.05	240.65	232.3	58,467
July 30, 2025	234.5	239.8	239.8	242.95	232.9	66,856
July 29, 2025	238.25	234.6	234.6	238.25	226	313,921
July 28, 2025	238.25	238.25	238.25	241.45	235.5	47,966
July 25, 2025	242	240.25	240.25	243.3	231.65	230,283
July 24, 2025	241.25	242	242	245.95	241	53,257
July 23, 2025	241	241.25	241.25	243.4	235.85	50,755
July 22, 2025	245.6	241.25	241.25	247.3	236.5	85,470
July 21, 2025	246.3	244.4	244.4	246.35	243.5	47,086
July 18, 2025	249.3	246.1	246.1	250.65	245	57,449
July 17, 2025	250.55	249.2	249.2	251.95	248.7	45,855
July 16, 2025	253.4	250.5	250.5	253.4	249	56,412
July 15, 2025	249.5	253.55	253.55	258.85	249.5	169,804
July 14, 2025	252.7	249.5	249.5	253.5	249.05	44,918
July 11, 2025	252.5	251.65	251.65	256	249.35	93,482
July 10, 2025	251.95	252.5	252.5	257	250	67,605
July 09, 2025	249	250.9	250.9	252.85	249	49,446
July 08, 2025	252.35	250.1	250.1	254.25	248.8	53,937
July 07, 2025	258.3	252.3	252.3	258.3	251.65	54,940
July 04, 2025	253.7	256.95	256.95	265.25	253.7	211,230
July 03, 2025	251.9	253.8	253.8	255.05	250.1	82,002
July 02, 2025	252.9	249.35	249.35	256.2	248	76,190
July 01, 2025	254.55	252.9	252.9	256.3	252.1	57,008
June 30, 2025	255	254.5	254.5	258.5	252.1	82,207
June 27, 2025	255.1	253.95	253.95	257	253.05	55,788
June 26, 2025	247.25	252.15	252.15	252.95	247.25	38,856
June 25, 2025	255.45	247.2	247.2	256.95	246.6	88,374
June 24, 2025	254.3	254.4	254.4	255.8	251.5	44,088
June 23, 2025	250	251.3	251.3	254.9	248.7	73,309
June 20, 2025	244.3	251.6	251.6	257.2	242	213,171
June 19, 2025	247.75	244.3	244.3	251.85	243	41,567
June 18, 2025	251.1	248.45	248.45	254.7	247.1	55,866
June 17, 2025	258.9	250.9	250.9	258.9	249.9	65,464
June 16, 2025	257.5	257.5	257.5	259.95	254.05	37,910
June 13, 2025	259	259.05	259.05	260.65	253.5	92,950
June 12, 2025	266.8	260.65	260.65	268.8	258	93,465
June 11, 2025	265.3	263.55	263.55	267.7	262.8	62,729
June 10, 2025	262.75	265.25	265.25	267.95	262.55	57,875
June 09, 2025	270.55	263.4	263.4	270.55	262.35	115,459
June 06, 2025	270.6	267.45	267.45	271.75	265	71,779
June 05, 2025	272.05	269.2	269.2	272.55	267.25	98,537
June 04, 2025	267.9	272.3	272.3	274	265.45	96,885
June 03, 2025	275	267.85	267.85	277.35	266.95	88,416
June 02, 2025	279	274.6	274.6	280.8	272.05	89,125
May 30, 2025	290	279.45	279.45	290	278.15	247,270

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE