Artemis Medicare Services Limited (ARTEMISMED.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Artemis Medicare Services Limited (ARTEMISMED.NS) since IPO date, it would be worth ₹13,247.77 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,656.65, while ₹1000 invested 1 year ago would be worth ₹1,216.19. This corresponds to total returns of 1,224.78%, 765.67%, 21.62%, respectively, with annualized returns of 46.65%, 53.95%, 21.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 300.4 | 302.05 | 302.05 | 305 | 292.35 | 292,879 |
| October 19, 2026 | 305 | 301.25 | 301.25 | 305.25 | 300 | 105,521 |
| October 16, 2026 | 303 | 306.35 | 306.35 | 310 | 300 | 143,920 |
| October 15, 2026 | 302.85 | 303 | 303 | 305.9 | 300.55 | 131,982 |
| October 14, 2026 | 310.1 | 301.75 | 301.75 | 313.1 | 300 | 231,818 |
| October 13, 2026 | 310 | 311.35 | 311.35 | 313.4 | 303.85 | 123,626 |
| October 12, 2026 | 313.25 | 311.45 | 311.45 | 317.6 | 310.4 | 162,577 |
| October 09, 2026 | 308.25 | 313.2 | 313.2 | 315.95 | 308.25 | 221,633 |
| October 08, 2026 | 319.2 | 308.45 | 308.45 | 319.2 | 307.65 | 339,691 |
| October 07, 2026 | 316 | 318.3 | 318.3 | 323.15 | 316 | 249,899 |
| October 06, 2026 | 324.25 | 318.35 | 318.35 | 324.95 | 314.25 | 428,681 |
| October 05, 2026 | 339.2 | 324.1 | 324.1 | 341.85 | 322.35 | 374,667 |
| October 01, 2026 | 342.8 | 336.4 | 336.4 | 346.45 | 327.95 | 804,696 |
| September 30, 2026 | 368.95 | 345.55 | 345.55 | 370.1 | 342.1 | 1M |
| September 29, 2026 | 364.15 | 366.6 | 366.6 | 369.6 | 360.4 | 523,104 |
| September 28, 2026 | 362.2 | 365.9 | 365.9 | 372 | 350.2 | 2.09M |
| September 25, 2026 | 346 | 357.7 | 357.7 | 378.8 | 346 | 18.98M |
| September 24, 2026 | 339 | 332.7 | 332.7 | 342.65 | 331.1 | 212,678 |
| September 23, 2026 | 342.8 | 341.9 | 341.9 | 343.8 | 338.5 | 155,904 |
| September 22, 2026 | 339.05 | 340.85 | 340.85 | 346.75 | 338.15 | 274,816 |
| September 21, 2026 | 338.5 | 339.05 | 339.05 | 344.8 | 335 | 339,752 |
| September 18, 2026 | 334.15 | 338.5 | 338.5 | 344.95 | 332.5 | 335,985 |
| September 17, 2026 | 324.9 | 330.85 | 330.85 | 338.8 | 324.25 | 283,171 |
| September 16, 2026 | 330.55 | 325.25 | 325.25 | 333.7 | 306.6 | 533,825 |
| September 15, 2026 | 347.5 | 330.55 | 330.55 | 347.5 | 326.45 | 380,378 |
| September 11, 2026 | 348.55 | 344.9 | 344.9 | 351.8 | 339.7 | 347,172 |
| September 10, 2026 | 356 | 348.55 | 348.55 | 362 | 343 | 724,637 |
| September 09, 2026 | 340.95 | 354.3 | 354.3 | 355.9 | 336.4 | 813,189 |
| September 08, 2026 | 347.5 | 342.05 | 342.05 | 350 | 338.6 | 474,334 |
| September 07, 2026 | 337.5 | 343.5 | 343.5 | 344.6 | 332.15 | 782,569 |
| September 04, 2026 | 321 | 332.8 | 332.8 | 339.3 | 318.3 | 885,338 |
| September 03, 2026 | 322 | 319.85 | 319.85 | 324.4 | 317.5 | 96,015 |
| September 02, 2026 | 328 | 320.7 | 320.7 | 332.4 | 320 | 226,715 |
| September 01, 2026 | 317.45 | 327.95 | 327.95 | 335 | 315.5 | 546,344 |
| August 31, 2026 | 319 | 317.45 | 317.45 | 319.6 | 314.05 | 115,212 |
| August 28, 2026 | 316.95 | 319.25 | 319.25 | 321 | 316.95 | 124,323 |
| August 27, 2026 | 322.95 | 316.95 | 316.95 | 325.9 | 315.5 | 228,962 |
| August 26, 2026 | 324.9 | 323.5 | 323.5 | 327.65 | 321.85 | 156,568 |
| August 25, 2026 | 327.8 | 323.7 | 323.7 | 329.95 | 320.2 | 193,504 |
| August 24, 2026 | 332.7 | 328.9 | 328.9 | 333.7 | 326 | 448,669 |
| August 21, 2026 | 324.9 | 326.1 | 326.1 | 333 | 323 | 974,518 |
| August 20, 2026 | 314.15 | 321.3 | 321.3 | 326.55 | 312.6 | 698,991 |
| August 19, 2026 | 311.9 | 313.95 | 313.95 | 318 | 309.05 | 184,363 |
| August 18, 2026 | 314.4 | 312.15 | 312.15 | 315.4 | 309.4 | 224,408 |
| August 17, 2026 | 315.75 | 314.4 | 314.4 | 322 | 313.45 | 207,441 |
| August 14, 2026 | 318.3 | 314.75 | 314.75 | 319 | 311.85 | 165,355 |
| August 13, 2026 | 319.7 | 317.85 | 317.85 | 325.8 | 313.6 | 861,050 |
| August 12, 2026 | 314.9 | 316.3 | 316.3 | 323.45 | 300.1 | 724,360 |
| August 11, 2026 | 318.5 | 313.3 | 313.3 | 318.95 | 312.1 | 173,463 |
| August 10, 2026 | 320.9 | 315.95 | 315.95 | 325.9 | 313.65 | 479,872 |
| August 07, 2026 | 312.85 | 316.3 | 316.3 | 321.95 | 312 | 286,455 |
| August 06, 2026 | 320.2 | 311.7 | 311.7 | 324 | 310 | 457,583 |
| August 05, 2026 | 303.9 | 322.15 | 322.15 | 324.9 | 302 | 1.31M |
| August 04, 2026 | 305 | 301.75 | 301.75 | 309 | 299.55 | 721,032 |
| August 03, 2026 | 304.8 | 302.2 | 302.2 | 305 | 299 | 261,601 |
| July 31, 2026 | 306 | 298.5 | 298.5 | 307.7 | 296.8 | 314,016 |
| July 30, 2026 | 302.95 | 302.15 | 302.15 | 308 | 295.8 | 587,420 |
| July 29, 2026 | 277.95 | 298.6 | 298.6 | 305 | 277 | 2.26M |
| July 28, 2026 | 278.3 | 277.2 | 277.2 | 279.65 | 275.6 | 114,882 |
| July 27, 2026 | 281 | 278.5 | 278.5 | 281.35 | 274.4 | 142,762 |