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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	562.55	567.45	567.45	573.65	555.2	239,885
October 17, 2025	554	556.25	556.25	573	552.9	253,094
October 16, 2025	561.6	554.1	554.1	569.45	552.1	203,421
October 15, 2025	575	561.35	561.35	575	554.1	271,861
October 14, 2025	566.6	572.75	572.75	586.65	546.4	376,844
October 13, 2025	567.85	566.95	566.95	572	560.15	593,432
October 10, 2025	550	567.25	567.25	573.3	541.05	669,796
October 09, 2025	553	555.3	555.3	566.2	546.6	945,071
October 08, 2025	583.4	552.4	552.4	624.7	533	11.26M
October 07, 2025	479.95	573.7	573.7	573.7	475	6.04M
October 06, 2025	470	478.1	478.1	479.95	460.35	375,018
October 03, 2025	455.9	462.4	462.4	477	447.1	188,240
October 01, 2025	448.85	455.5	455.5	459.8	442.65	122,095
September 30, 2025	443.5	444.8	444.8	449.35	439.1	107,946
September 29, 2025	446.85	442.05	442.05	450.6	438.35	157,362
September 26, 2025	451.8	446.85	446.85	451.8	440.25	118,659
September 25, 2025	457.7	453.3	453.3	462	452.05	74,741
September 24, 2025	462.2	457.7	457.7	467.55	457.05	105,478
September 23, 2025	462.5	461.95	461.95	466.95	460.2	110,717
September 22, 2025	466.3	463.2	463.2	473	461.35	180,193
September 19, 2025	475.15	474.3	474.3	479	471.05	79,909
September 18, 2025	482.5	475.15	475.15	484.3	472.95	97,666
September 17, 2025	480	480.8	480.8	493.2	478.15	243,167
September 16, 2025	494.1	478.8	478.8	499.9	456	638,240
September 15, 2025	489.65	491.85	491.85	494	485	162,224
September 12, 2025	505.9	489.65	489.65	507	487.85	227,016
September 11, 2025	509.85	500.5	500.5	523	498	630,749
September 10, 2025	475.6	504.65	504.65	510.5	473	1.05M
September 09, 2025	477	471.85	471.85	486	470	114,769
September 08, 2025	484.45	476.7	476.7	491.05	472.15	153,552
September 05, 2025	489.8	482.15	482.15	494.8	477	152,494
September 04, 2025	482.2	487.6	487.6	499.25	480.75	368,303
September 03, 2025	459.9	477.9	477.9	480.75	457.4	361,735
September 02, 2025	445.85	457.1	457.1	459.3	445	133,513
September 01, 2025	446.15	447.25	447.25	450	435.85	229,696
August 29, 2025	448.7	439	439	450.95	436.5	112,766
August 28, 2025	449.05	449.35	449.35	456.55	444.8	87,144
August 26, 2025	451.1	453.25	453.25	457.7	444	114,063
August 25, 2025	460.95	454.65	454.65	461.3	451.85	79,940
August 22, 2025	470	459.5	459.5	470.9	453.95	140,362
August 21, 2025	469.7	469.45	469.45	485	468	233,748
August 20, 2025	468	466.8	466.8	471.5	463.8	132,182
August 19, 2025	459.05	468.5	468.5	471.25	457.8	107,822
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

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE