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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	313.2	313	313	319.35	310.3	32,192
December 24, 2024	315.8	315.8	315.8	317.9	311.15	65,974
December 23, 2024	325.85	315.4	315.4	325.95	309	223,648
December 20, 2024	337.9	324.25	324.25	337.9	321.2	309,449
December 19, 2024	328.2	335.7	335.7	350	325.55	368,371
December 18, 2024	328	331.25	331.25	339.9	327	199,903
December 17, 2024	332.15	327.25	327.25	333.1	325.05	69,540
December 16, 2024	325.45	332.15	332.15	334.8	325.45	83,231
December 13, 2024	323.9	328.35	328.35	331	318	109,888
December 12, 2024	335.05	326.8	326.8	335.1	320.55	167,436
December 11, 2024	341	336.25	336.25	341.95	332.95	96,020
December 10, 2024	336	340.5	340.5	341.5	332.95	203,629
December 09, 2024	342.45	333.2	333.2	345	330	203,555
December 06, 2024	339	340	340	342	335.25	132,981
December 05, 2024	341.5	336.5	336.5	343.35	335.05	162,286
December 04, 2024	335	338.75	338.75	347.7	329.4	337,778
December 03, 2024	329.3	333.6	333.6	336.85	327.05	186,905
December 02, 2024	326	327.5	327.5	332.05	322.3	198,629
November 29, 2024	332.5	328.8	328.8	343.7	324.1	647,132
November 28, 2024	324.45	331.5	331.5	334.7	316.05	334,183
November 27, 2024	322.75	322.4	322.4	332.45	320.05	462,562
November 26, 2024	318.05	320.65	320.65	324.9	314.05	255,101
November 25, 2024	317.2	317.15	317.15	324	313	318,070
November 22, 2024	326	312.05	312.05	335	307.1	1.37M
November 21, 2024	294.95	320.2	320.2	324	289.9	3.48M
November 19, 2024	280	289.2	289.2	301.2	277.8	574,253
November 18, 2024	285.05	280.05	280.05	287.3	272	274,570
November 14, 2024	272.95	280.05	280.05	284	271.75	262,967
November 13, 2024	284.8	269.65	269.65	285.6	265.75	220,696
November 12, 2024	281.95	283.15	283.15	286.7	278.5	66,104
November 11, 2024	279.85	280.6	280.6	283.25	270.25	73,649
November 08, 2024	290	280	280	292.1	276.9	160,215
November 07, 2024	276.1	286.85	286.85	288.8	276.1	190,047
November 06, 2024	275.75	275.35	275.35	278.45	271.3	133,969
November 05, 2024	277.75	274.65	274.65	282.9	273.6	92,908
November 04, 2024	280	276.4	276.4	281	274.55	64,762
November 01, 2024	281	279.45	279.45	284.65	276.5	23,546
October 31, 2024	281.9	280.3	280.3	283.05	274.5	73,201
October 30, 2024	269.2	279.95	279.95	282.55	268.8	114,459
October 29, 2024	274.85	269	269	274.85	266.55	56,624
October 28, 2024	265	272.65	272.65	278	260.05	166,279
October 25, 2024	277.6	265	265	277.6	261	87,379
October 24, 2024	278.9	274.85	274.85	278.9	266.5	79,750
October 23, 2024	266.55	278.85	278.85	281.35	260.8	141,306
October 22, 2024	279.8	269.85	269.85	279.8	264.55	186,413
October 21, 2024	275	277.05	277.05	278.2	268.3	89,875
October 18, 2024	279.35	274.05	274.05	282.05	268.85	86,338
October 17, 2024	289	279.4	279.4	289	277.55	121,577
October 16, 2024	278.45	289.4	289.4	291.65	277.2	128,434
October 15, 2024	287	282.25	282.25	296.7	280	385,677
October 14, 2024	269.9	285.25	285.25	286.9	267.15	394,539
October 11, 2024	273.8	268.25	268.25	273.8	266.05	98,005
October 10, 2024	265.85	273.8	273.8	274.9	262.95	111,288
October 09, 2024	268.95	262.55	262.55	269	261.9	92,127
October 08, 2024	250	265.7	265.7	269	250	155,408
October 07, 2024	271.55	253.9	253.9	272.45	249.45	215,376
October 04, 2024	274	267.8	267.8	274	265.3	174,239
October 03, 2024	280.25	272.95	272.95	283.1	268	161,693
October 01, 2024	285.9	284.55	284.55	287	282.65	63,691
September 30, 2024	286.8	284.4	284.4	286.8	281.25	120,005

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE