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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2025	274.8	283.85	283.85	284.2	270	322,938
May 28, 2025	280	273.9	273.9	284.55	272.35	122,850
May 27, 2025	271.1	279.1	279.1	284.45	266.35	525,531
May 26, 2025	262	270.05	270.05	272	262	278,024
May 23, 2025	249.3	255.35	255.35	258.95	247.55	109,687
May 22, 2025	250	249.3	249.3	254.6	248.1	96,121
May 21, 2025	254.4	250.65	250.65	255.1	248	83,182
May 20, 2025	249	251	251	255.7	246.3	248,563
May 19, 2025	245.1	246.8	246.8	248.5	242.4	105,401
May 16, 2025	249	245	245	251.4	243.15	113,267
May 15, 2025	251.2	249.15	249.15	251.9	247.7	76,247
May 14, 2025	249	249.85	249.85	254.45	244.35	87,400
May 13, 2025	250	248.25	248.25	256.15	241.6	195,376
May 12, 2025	258	253.6	253.6	258	249	101,218
May 09, 2025	234.1	240.8	240.8	242.9	230.1	57,710
May 08, 2025	236.7	236.2	236.2	242.45	235	67,246
May 07, 2025	248.2	235.5	235.5	253.45	223.3	399,599
May 06, 2025	262.7	248.2	248.2	262.7	245.05	64,917
May 05, 2025	261.3	261.35	261.35	262.6	257.3	41,771
May 02, 2025	254.3	258.25	258.25	262	251.7	40,216
April 30, 2025	260.25	252.95	252.95	262.8	248.05	96,823
April 29, 2025	265	259.8	259.8	269.4	257.6	61,936
April 28, 2025	266.25	264.05	264.05	272.65	262.6	64,056
April 25, 2025	276.2	266	266	278.4	263	98,420
April 24, 2025	280.5	277	277	280.5	270.9	93,318
April 23, 2025	285.95	278.15	278.15	287	275.7	80,756
April 22, 2025	285.5	284.7	284.7	289.1	280.5	117,207
April 21, 2025	282.1	281.1	281.1	285.85	278.2	71,957
April 17, 2025	282.3	278.7	278.7	285.3	276.55	77,487
April 16, 2025	282.7	281.9	281.9	286.4	278.45	73,590
April 15, 2025	286.7	281.85	281.85	290.2	280.3	111,257
April 11, 2025	281.05	281.15	281.15	291.1	278.1	76,329
April 09, 2025	287.1	276.35	276.35	287.1	275	76,440
April 08, 2025	283.8	289.7	289.7	293	278.7	121,558
April 07, 2025	240	277.95	277.95	282	240	259,296
April 04, 2025	296.7	287.35	287.35	306.15	275.6	397,164
April 03, 2025	268.5	278.75	278.75	284.85	268.45	132,688
April 02, 2025	274.7	268.45	268.45	274.7	263.1	43,985

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE