Indraprastha Medical Corporation Limited - INDRAMEDCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	456.5	460.6	460.6	465	450.85	132,363
August 14, 2025	467.3	456.3	456.3	471.75	455	67,831
August 13, 2025	474	467.7	467.7	474	464	123,948
August 12, 2025	468	467.75	467.75	472	461	139,155
August 11, 2025	446	465.85	465.85	469	443.1	181,559
August 08, 2025	465.05	450.35	450.35	471	448.75	220,143
August 07, 2025	458.95	461.4	461.4	488.25	454.4	1.55M
August 06, 2025	440.05	444.7	444.7	448.8	431.1	175,572
August 05, 2025	456.95	447	447	459.9	444.45	91,425
August 04, 2025	453.6	454.7	454.7	461.9	448	95,842
August 01, 2025	469	453.6	453.6	470.95	452.05	75,231
July 31, 2025	472.75	470	470	480.15	464.4	135,320
July 30, 2025	467.85	477.15	477.15	484.9	462.25	256,398
July 29, 2025	451.7	463.95	463.95	469.65	447	177,447
July 28, 2025	460	451.65	451.65	462.5	445.7	111,281
July 25, 2025	468.45	458.85	458.85	470	456	126,590
July 24, 2025	471.95	468.45	468.45	479.35	466.05	88,297
July 23, 2025	471.9	471.95	471.95	476.45	469.05	84,907
July 22, 2025	477.45	471.1	471.1	481.4	466.55	147,898
July 21, 2025	488.95	476.6	476.6	488.95	475.05	147,358
July 18, 2025	484.2	487.65	487.65	495	481.05	102,287
July 17, 2025	496	484.75	484.75	509.95	483.15	300,427
July 16, 2025	495	492.85	492.85	499.4	485.6	164,371
July 15, 2025	496.8	495.35	495.35	507.45	492.8	137,695
July 14, 2025	487	494.75	494.75	504.8	485.15	242,022
July 11, 2025	490.05	487.55	487.55	491.35	479.75	158,809
July 10, 2025	495.95	490.05	490.05	499	488.1	132,191
July 09, 2025	510	492.9	492.9	510.45	488.8	305,044
July 08, 2025	514	508.3	508.3	514	500.15	237,840
July 07, 2025	506.95	508.5	508.5	523.9	503.05	305,388
July 04, 2025	500	505.75	505.75	515	493.55	523,966
July 03, 2025	481.8	499.9	499.9	503.2	476.4	621,174
July 02, 2025	486.85	481	481	490	478.5	197,810
July 01, 2025	489.25	486.4	486.4	493.2	476.25	553,760
June 30, 2025	459.35	485.35	485.35	503	458.5	4.25M
June 27, 2025	411.5	449.35	449.35	454.8	411.5	974,153
June 26, 2025	414.9	409	409	420.45	406.55	102,921
June 25, 2025	399.95	412.65	412.65	414.7	399.8	137,441
June 24, 2025	401	398.7	398.7	404.1	396.95	89,878
June 23, 2025	397.05	394	394	399.65	390.55	82,641
June 20, 2025	387.65	398.1	398.1	404.25	387.65	164,940
June 19, 2025	403	388.1	388.1	403	387	138,942
June 18, 2025	406.9	399.35	399.35	407.4	398	100,030
June 17, 2025	410.25	407.25	407.25	413.55	404.1	126,275
June 16, 2025	408.3	410.25	410.25	412.3	398	89,555
June 13, 2025	400.2	408.35	408.35	412.25	398.85	136,592
June 12, 2025	421.25	411.05	411.05	424.65	408.95	177,898
June 11, 2025	424.95	419.2	419.2	427	416.15	96,288
June 10, 2025	423.05	422.3	422.3	428.05	420.8	153,736
June 09, 2025	430.2	422.8	422.8	435.2	420.2	195,544
June 06, 2025	436	430.1	430.1	437.65	428	81,771
June 05, 2025	438.7	435.6	435.6	441.65	429.05	139,759
June 04, 2025	423	437	437	443.25	423	254,715
June 03, 2025	432.15	427	427	438	423.2	153,095
June 02, 2025	441.3	432.15	432.15	447	430.15	165,274
May 30, 2025	450.1	441.1	441.1	453	440	140,782
May 29, 2025	441.9	448.65	448.65	453	433	340,262
May 28, 2025	443.2	440.2	440.2	444.8	436.85	124,045
May 27, 2025	440	441.85	441.85	447.9	430.1	274,853
May 26, 2025	415.05	436.45	436.45	439	414.3	505,618

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE