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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	545.8	548.15	548.15	554	542.4	210,134
November 13, 2025	549.8	546.9	546.9	553	544	348,279
November 12, 2025	553	547.3	547.3	556	543.3	348,587
November 11, 2025	561	551.5	551.5	564.2	545.1	531,299
November 10, 2025	622.5	555	555	623	550.35	1.79M
November 07, 2025	626	619.9	619.9	626.9	612.85	536,407
November 06, 2025	609.95	622.8	622.8	640.85	607	1.88M
November 04, 2025	576.5	604.25	604.25	609	556.15	1.98M
November 03, 2025	603	575.15	575.15	608.7	568.25	1.74M
October 31, 2025	597.9	606.45	606.45	614	588.05	1.94M
October 30, 2025	576	589.2	589.2	603	565.5	2.48M
October 29, 2025	564	569.85	569.85	577	563	782,454
October 28, 2025	567	563.95	563.95	571.55	559.8	248,526
October 27, 2025	544	564.15	564.15	568.9	541.65	330,569
October 24, 2025	555	544.4	544.4	555	536.75	149,191
October 23, 2025	567.7	549.55	549.55	567.7	546.5	206,022
October 21, 2025	578	563.25	563.25	578	560.5	165,591
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

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE