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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	236.6	229.68	229.68	236.6	225.35	63,321
March 12, 2025	240.12	234.86	234.86	242	230.15	100,862
March 11, 2025	229	240.12	240.12	240.9	225	100,862
March 10, 2025	236.01	231.13	231.13	239.3	225.02	71,665
March 07, 2025	236.9	238.12	238.12	242.15	235.12	75,323
March 06, 2025	232.5	236.08	236.08	244.99	230.81	82,254
March 05, 2025	217.8	232.47	232.47	238.58	216.09	114,221
March 04, 2025	222.7	218.35	218.35	227	215	107,655
March 03, 2025	228.2	221.62	221.62	228.47	207.71	542,729
February 28, 2025	250	231.65	231.65	253.7	225.65	221,374
February 27, 2025	265.55	250.95	250.95	265.6	249.7	51,792
February 25, 2025	262.6	264.6	264.6	267.6	258.55	54,828
February 24, 2025	267	264.85	264.85	268.55	257.1	45,652
February 21, 2025	274.45	268.75	268.75	278.35	266.8	67,299
February 20, 2025	271.95	274.25	274.25	276.65	269.05	42,735
February 19, 2025	256.6	271.35	271.35	273	256.6	89,616
February 18, 2025	256.1	260.5	260.5	263.45	251.65	88,690
February 17, 2025	252	257.75	257.75	264	250.65	57,022
February 14, 2025	275.1	261.05	261.05	275.5	255.6	154,211
February 13, 2025	260	275.1	275.1	279.95	257.55	305,146
February 12, 2025	266.5	259.7	259.7	266.5	243.7	184,916
February 11, 2025	270.8	265.15	265.15	270.85	260.15	145,204
February 10, 2025	283.95	273.3	273.3	283.95	267.55	169,914
February 07, 2025	293	283.9	283.9	294.8	281	120,866
February 06, 2025	292	290.7	290.7	297.8	283.55	192,811
February 05, 2025	320.05	296.25	296.25	335	288.35	590,676
February 04, 2025	314.35	317.6	317.6	322.65	314.35	32,125
February 03, 2025	314.8	315.05	315.05	322	306.8	92,760
February 01, 2025	317	315.05	315.05	321.7	309.8	50,715
January 31, 2025	307.6	316	316	323.4	303.9	132,255
January 30, 2025	306.7	306	306	309.8	302.95	66,266
January 29, 2025	288.65	308.35	308.35	313.4	286.5	165,284
January 28, 2025	292.05	291	291	298	270	215,567
January 27, 2025	296.5	291.6	291.6	297.1	277.5	200,592
January 24, 2025	311	297.7	297.7	311	295.05	114,645
January 23, 2025	298.25	311	311	312.9	297.45	76,901
January 22, 2025	307	303.65	303.65	309	294.5	105,317
January 21, 2025	313.2	308.5	308.5	319.7	298.35	156,423
January 20, 2025	322	312	312	322	307.4	203,664
January 17, 2025	315.65	319.3	319.3	322.2	313	85,998
January 16, 2025	306	318.75	318.75	322.9	304.7	188,793
January 15, 2025	306.9	302.85	302.85	308.85	300.15	55,490
January 14, 2025	306.65	304.05	304.05	309	301.65	71,259
January 13, 2025	317.45	305.1	305.1	317.6	294.8	263,347
January 10, 2025	333	320.25	320.25	336	318	129,825
January 09, 2025	336.5	334.55	334.55	339	333.4	117,217
January 08, 2025	344.75	335.25	335.25	346.7	329	195,668
January 07, 2025	321.2	339.8	339.8	345.85	321.2	444,223
January 06, 2025	322.85	319.55	319.55	338.3	315	289,707
January 03, 2025	327.5	322.9	322.9	329.5	318	97,945
January 02, 2025	315	320.95	320.95	324.15	313.15	74,663
January 01, 2025	316.45	315.95	315.95	319.95	313.55	42,263
December 31, 2024	312.15	314.8	314.8	315.9	310.15	36,572
December 30, 2024	315.9	312.55	312.55	315.9	310.15	69,569
December 27, 2024	317	315.95	315.95	327.1	313.3	150,623
December 26, 2024	313.2	315.45	315.45	319.35	310.3	79,608
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	309,451
December 19, 2024	328.2	335.7	335.7	350	325.55	368,371

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE