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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	233.2	246.1	246.1	259.65	233.2	821,494
July 25, 2024	230	233.95	233.95	236.63	228.01	166,540
July 24, 2024	225.01	234.03	234.03	238.03	223.21	292,080
July 23, 2024	214.31	223.24	223.24	225	200.01	289,653
July 22, 2024	217	216.26	216.26	223	210	168,724
July 19, 2024	225.55	216.38	216.38	231.92	214.95	312,289
July 18, 2024	229.3	226.27	226.27	235.35	218.1	535,184
July 16, 2024	239.38	233.9	233.9	241.04	225.36	408,073
July 15, 2024	217.3	236.07	236.07	249	217.3	2.53M
July 12, 2024	217	216.67	216.67	222.5	210.62	682,407
July 11, 2024	190.05	218.3	218.3	224.6	190.05	4.01M
July 10, 2024	185.3	188.06	188.06	190	183.26	131,929
July 09, 2024	187.24	187.01	187.01	189.79	184.91	115,763
July 08, 2024	184.89	186.38	186.38	187.95	182.41	215,826
July 05, 2024	184.9	183.34	183.34	185	180.53	104,107
July 04, 2024	178.76	183.88	183.43	185	177.65	183,238
July 03, 2024	178	178.37	177.93	179.5	176.02	102,407
July 02, 2024	178.65	178.58	178.14	179.42	176.75	68,293
July 01, 2024	175.7	176.88	176.45	180	175.7	100,620
June 28, 2024	178.7	177.42	177.42	180.59	177.02	111,964
June 27, 2024	179.5	178.12	178.12	183.05	176.24	260,193
June 26, 2024	177.09	178.54	178.54	179.8	175	83,631
June 25, 2024	177.59	177.09	177.09	179.39	172.1	127,989
June 24, 2024	183	177.59	177.59	183	176	84,961
June 21, 2024	182.3	180.4	180.4	185.5	178.32	126,304
June 20, 2024	175.89	181.56	181.56	188.24	174.5	463,729
June 19, 2024	178.44	175.15	175.15	179.66	173.81	81,297
June 18, 2024	179.85	178.33	178.33	181.17	175.83	176,339
June 14, 2024	182.7	179.79	179.79	183.85	177.59	64,269
June 13, 2024	180.5	181.79	181.79	183.47	178	123,382
June 12, 2024	179.5	180.45	180.45	181.7	177.43	108,208
June 11, 2024	180.03	179.46	179.46	182.48	176.46	192,594
June 10, 2024	177.5	180.03	180.03	182	173.05	152,419
June 07, 2024	174.3	175.25	175.25	177.05	173.2	94,923
June 06, 2024	174.4	174.3	174.3	179.7	173.05	79,669
June 05, 2024	166	174.85	174.85	175.8	160.1	102,214
June 04, 2024	173	165.6	165.6	173	143.05	190,939
June 03, 2024	179.8	173.05	173.05	179.8	167.8	198,273
May 31, 2024	178.2	174.5	174.5	178.2	173.2	42,844
May 30, 2024	179	177.25	177.25	179.7	175.35	72,275
May 29, 2024	177	178.05	178.05	178.65	175	64,963
May 28, 2024	172.6	177.25	177.25	178.9	172.45	249,989
May 27, 2024	174.7	173.85	173.85	176.9	168.8	430,592
May 24, 2024	181.3	175.5	175.5	181.3	174.1	147,044
May 23, 2024	182.3	181.7	181.7	183.1	180.3	17,373
May 22, 2024	183.2	182.1	182.1	184.7	180.15	73,379
May 21, 2024	180	182.25	182.25	189.55	180	192,761
May 18, 2024	194.4	191.9	191.9	195	191.2	40,089
May 17, 2024	188.4	191.75	191.75	195	187.7	278,538
May 16, 2024	183	187.5	187.5	188.35	183	83,093
May 15, 2024	186.65	183	183	190.95	181.85	158,050
May 14, 2024	182.4	184.8	184.8	187.4	179	201,218
May 13, 2024	184	181.15	181.15	184	177.15	160,512
May 10, 2024	189.05	178.7	178.7	192.65	174.65	482,342
May 09, 2024	187.25	190.35	190.35	199.9	185.85	558,451
May 08, 2024	188.5	187.25	187.25	190.4	185.7	71,504
May 07, 2024	186.8	189.75	189.75	194	185.55	199,274
May 06, 2024	184.1	185.2	185.2	189	179.05	165,306
May 03, 2024	183.75	183.95	183.95	185	181.85	56,474
May 02, 2024	183	183.75	183.75	185.95	182.65	49,629

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE