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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	275	280	280	280.4	275	110,724
December 11, 2025	274.6	275.15	275.15	278	272.55	109,957
December 10, 2025	273.4	274.8	274.8	275.85	271.25	176,950
December 09, 2025	268.1	270.9	270.9	273.3	266.25	186,400
December 08, 2025	271.95	270.55	270.55	273.2	265.05	178,521
December 05, 2025	266.35	269.9	269.9	271	261.55	208,100
December 04, 2025	270.05	266.1	266.1	272.55	264.2	143,230
December 03, 2025	275	271.2	271.2	275.55	269	154,090
December 02, 2025	280.3	274.6	274.6	280.95	272	190,179
December 01, 2025	287.9	279.1	279.1	295	277.7	223,816
November 28, 2025	287.34	285.46	285.46	288.3	284.02	137,886
November 27, 2025	288.7	286.14	286.14	288.77	283.05	115,383
November 26, 2025	289.6	286.62	286.62	290.59	281.2	230,663
November 25, 2025	280.97	288.1	288.1	291.6	276.7	462,560
November 24, 2025	275.76	278.55	278.55	280.96	274.45	192,718
November 21, 2025	282.79	278.38	278.38	285.62	276.6	231,111
November 19, 2025	284.59	287.52	287.52	288.3	282.21	334,836
November 18, 2025	284.59	282.5	282.5	297.5	278.02	2.05M
November 17, 2025	272	271.73	271.73	274	264.6	650,327
November 14, 2025	268.36	268.89	268.89	272.97	267.1	172,963
November 13, 2025	270.15	272.44	272.44	278.4	267.8	302,792
November 12, 2025	257.09	268.98	268.98	283.19	257.09	2.15M
November 11, 2025	245.99	251.94	251.94	253.5	245	349,788
November 10, 2025	244.9	244.93	244.93	245.28	242.7	130,307
November 07, 2025	243.25	244.94	244.94	245.95	240.55	119,779
November 06, 2025	245.13	243.25	243.25	246.5	241.76	208,827
November 04, 2025	243.5	245.13	245.13	246.2	241.75	70,067
November 03, 2025	247.56	245.11	245.11	248.19	240.35	155,957
October 31, 2025	253.99	247.56	247.56	254.6	246.41	176,361
October 30, 2025	245.99	252.52	252.52	254	244.75	299,087
October 29, 2025	245.9	245.82	245.82	246.39	243.01	48,152
October 28, 2025	247.59	244.66	244.66	248.75	244	65,021
October 27, 2025	244.8	247.59	247.59	249.07	243.87	158,375
October 24, 2025	244	244.8	244.8	245.84	240.96	95,766
October 23, 2025	243.7	244	244	245.9	239	124,204
October 21, 2025	245.2	242.39	242.39	246.31	239.94	39,468
October 20, 2025	245.99	242.31	242.31	248.16	239.01	207,629
October 17, 2025	239.9	244.01	244.01	246	238.32	165,077
October 16, 2025	236.04	239.99	239.99	248.56	236.04	194,711
October 15, 2025	234	236.04	236.04	239	233.21	52,354
October 14, 2025	233.6	233.97	233.97	237.98	232.2	121,750
October 13, 2025	238	233.61	233.61	239.5	222.05	366,668
October 10, 2025	235	239.77	239.77	242.47	235	102,904
October 09, 2025	235.3	234.16	234.16	237.89	232.3	128,422
October 08, 2025	239.58	235.61	235.61	241.01	234.1	410,976
October 07, 2025	243.2	239.58	239.58	251	237.61	585,943
October 06, 2025	234.69	243.2	243.2	244.79	233.74	180,978
October 03, 2025	235.92	234.69	234.69	236.01	232.99	46,069
October 01, 2025	234.16	234.77	234.77	238.4	232.39	59,750
September 30, 2025	231.06	234.18	234.18	235.27	227.62	92,117
September 29, 2025	232.2	231.06	231.06	237.49	229.22	68,310
September 26, 2025	240.7	232.02	232.02	240.7	231.01	267,194
September 25, 2025	244.6	240.7	240.7	245.95	240.4	79,019
September 24, 2025	240.53	243.45	243.45	245.2	239.52	95,325
September 23, 2025	247	243.18	243.18	248.89	237.8	151,471
September 22, 2025	239	247.18	247.18	249.75	239	304,089
September 19, 2025	241.99	238.63	238.63	245.19	237.67	512,751
September 18, 2025	244.9	241.93	241.93	244.9	239.43	96,149
September 17, 2025	245.7	241.04	241.04	251.77	239	275,062
September 16, 2025	242	244.39	244.39	246	239.01	120,586

Artemis Medicare Services Limited (ARTEMISMED.NS) NSE