Artemis Medicare Services Limited (ARTEMISMED.NS) NSE
215.92
-9.77(-4.33%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
215.92
-9.77(-4.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 225 | 215.92 | 215.92 | 225.49 | 214 | 221,988 |
| March 25, 2026 | 223.3 | 225.69 | 225.69 | 229.24 | 223 | 65,627 |
| March 24, 2026 | 221.8 | 222.17 | 222.17 | 225 | 220.54 | 72,885 |
| March 23, 2026 | 224.8 | 219.36 | 219.36 | 224.8 | 218.12 | 107,749 |
| March 19, 2026 | 226.04 | 229.18 | 229.18 | 230 | 222.73 | 85,325 |
| March 18, 2026 | 223.89 | 230.44 | 230.44 | 232.15 | 221.41 | 76,626 |
| March 17, 2026 | 218.25 | 222.4 | 222.4 | 223.65 | 217.12 | 74,429 |
| March 16, 2026 | 225.95 | 219.53 | 219.53 | 226.1 | 217.5 | 197,360 |
| March 13, 2026 | 229.99 | 225.28 | 225.28 | 230.39 | 225 | 174,818 |
| March 12, 2026 | 228 | 229.64 | 229.64 | 232.01 | 226.7 | 91,589 |
| March 11, 2026 | 228.63 | 231.68 | 231.68 | 232.3 | 227.84 | 120,522 |
| March 10, 2026 | 230.05 | 229.81 | 229.81 | 232.47 | 228.75 | 51,585 |
| March 09, 2026 | 226.55 | 226.18 | 226.18 | 229.79 | 222.4 | 130,326 |
| March 06, 2026 | 233.01 | 232.71 | 232.71 | 235.78 | 230.12 | 98,848 |
| March 05, 2026 | 232.35 | 234.19 | 234.19 | 236.72 | 231.05 | 128,006 |
| March 02, 2026 | 234.12 | 229.98 | 229.98 | 237.35 | 228.33 | 175,152 |
| February 27, 2026 | 234.8 | 239.9 | 239.9 | 242.2 | 234.8 | 151,218 |
| February 26, 2026 | 232.21 | 234.84 | 234.84 | 237 | 229.62 | 105,215 |
| February 25, 2026 | 232.8 | 232.21 | 232.21 | 236 | 230.52 | 82,001 |
| February 24, 2026 | 240 | 231.59 | 231.59 | 242.73 | 227.61 | 166,757 |
| February 23, 2026 | 240.21 | 241.1 | 241.1 | 243.8 | 239.1 | 85,748 |
| February 20, 2026 | 240 | 239.81 | 0 | 241.99 | 237.5 | 63,839 |
| February 19, 2026 | 238.96 | 239 | 0 | 246.49 | 237.5 | 176,242 |
| February 18, 2026 | 243 | 238.96 | 0 | 245.99 | 237.42 | 99,659 |
| February 17, 2026 | 240.55 | 245.49 | 0 | 247.5 | 240.55 | 162,228 |
| February 16, 2026 | 238 | 241.15 | 0 | 243.5 | 236.02 | 152,898 |
| February 13, 2026 | 242.9 | 238.97 | 0 | 244.38 | 237 | 124,583 |
| February 12, 2026 | 235.99 | 244.81 | 0 | 249 | 233.6 | 413,967 |
| February 11, 2026 | 234.1 | 235.44 | 0 | 238.9 | 231.13 | 255,854 |
| February 10, 2026 | 230 | 235.5 | 0 | 236.25 | 227.1 | 233,667 |
| February 09, 2026 | 217.33 | 227.86 | 0 | 229.06 | 217.33 | 274,920 |
| February 06, 2026 | 216.9 | 217.33 | 0 | 220.59 | 214.41 | 193,659 |
| February 05, 2026 | 214.41 | 216.15 | 0 | 221.5 | 213.45 | 265,961 |
| February 04, 2026 | 219.9 | 214.41 | 0 | 223.4 | 210.06 | 672,324 |
| February 03, 2026 | 245 | 217.33 | 0 | 245.99 | 215 | 823,639 |
| February 02, 2026 | 245 | 239.43 | 0 | 245.01 | 235.43 | 112,021 |
| February 01, 2026 | 248.87 | 246.52 | 0 | 257 | 241.2 | 210,325 |
| January 30, 2026 | 234.05 | 247.95 | 0 | 253.25 | 230.15 | 244,612 |
| January 29, 2026 | 236.45 | 235.25 | 0 | 237.05 | 232.95 | 93,206 |
| January 28, 2026 | 232.25 | 236.45 | 0 | 241.65 | 230 | 143,075 |
| January 27, 2026 | 227.2 | 233.4 | 0 | 235.95 | 221 | 174,356 |
| January 23, 2026 | 229.9 | 225.9 | 0 | 233.35 | 223.6 | 110,541 |
| January 22, 2026 | 235.4 | 230.3 | 0 | 240.85 | 229.1 | 184,931 |
| January 21, 2026 | 235.6 | 234.2 | 0 | 240 | 231.5 | 175,835 |
| January 20, 2026 | 249.3 | 238.2 | 0 | 249.45 | 236.95 | 201,144 |
| January 19, 2026 | 257.3 | 250 | 0 | 259.8 | 248.1 | 146,661 |
| January 16, 2026 | 260.15 | 259.55 | 0 | 261.5 | 258 | 104,800 |
| January 14, 2026 | 256 | 260.15 | 0 | 261.1 | 253.95 | 111,752 |
| January 13, 2026 | 260.85 | 256.15 | 0 | 265 | 254.55 | 151,048 |
| January 12, 2026 | 257.5 | 261 | 0 | 261.95 | 250.7 | 150,516 |
| January 09, 2026 | 262.5 | 257.95 | 0 | 263.45 | 256.9 | 101,329 |
| January 08, 2026 | 271 | 262.5 | 0 | 271.1 | 260.25 | 131,888 |
| January 07, 2026 | 270 | 271.6 | 0 | 272.35 | 269 | 68,628 |
| January 06, 2026 | 272.55 | 270 | 0 | 275 | 269.15 | 96,575 |
| January 05, 2026 | 277.8 | 272.4 | 0 | 278.9 | 271.25 | 83,321 |
| January 02, 2026 | 278.9 | 276.15 | 0 | 280 | 274.8 | 166,739 |
| January 01, 2026 | 271.95 | 278.9 | 0 | 280.6 | 271.95 | 129,061 |
| December 31, 2025 | 268.95 | 271.05 | 0 | 272.85 | 266.45 | 127,462 |
| December 30, 2025 | 269 | 267.95 | 0 | 269.9 | 263.5 | 115,299 |
| December 29, 2025 | 276.65 | 269.05 | 0 | 283.4 | 267.85 | 241,515 |