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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2026	366	357.6	357.6	366.9	354.5	279,793
January 28, 2026	349.05	366	366	367.95	345	340,231
January 27, 2026	360.95	349.5	349.5	362.05	342	330,195
January 23, 2026	378.1	361	361	380.65	356.1	229,721
January 22, 2026	380.95	378.1	378.1	384.8	372.05	161,982
January 21, 2026	383.5	377.9	377.9	389.9	375	296,156
January 20, 2026	400.15	385.75	385.75	400.4	383.5	176,683
January 19, 2026	399.5	400	400	407	396.2	130,977
January 16, 2026	408.2	402.5	402.5	409.7	400	123,699
January 14, 2026	401.25	407.8	407.8	414.45	401.25	107,867
January 13, 2026	410.05	407.85	407.85	417.25	401.15	130,923
January 12, 2026	411.85	412.65	412.65	416.5	401.65	193,348
January 09, 2026	420	412.7	412.7	423.6	411.4	187,520
January 08, 2026	433.6	422.7	422.7	438.8	420	255,237
January 07, 2026	439.2	436	436	443.2	435.05	158,094
January 06, 2026	440.05	438.75	438.75	444.3	435	190,607
January 05, 2026	455.95	441.15	441.15	456.05	437.3	219,987
January 02, 2026	450.6	455.45	455.45	460.45	447.3	158,326
January 01, 2026	451	450.55	450.55	454.2	445.05	70,261
December 31, 2025	444.9	448.1	448.1	454	441.45	220,550
December 30, 2025	443.1	442.55	442.55	449.95	438.1	151,151
December 29, 2025	456.5	445.65	445.65	457.9	443	157,382
December 26, 2025	459	456.05	456.05	462.35	454	91,095
December 24, 2025	468.95	460.3	460.3	474.05	457.35	132,532
December 23, 2025	475.6	468.95	468.95	475.85	467.65	131,154
December 22, 2025	474.6	475.6	475.6	482.2	470	170,124
December 19, 2025	460	470.2	470.2	472.6	459.85	163,793
December 18, 2025	465	459.9	459.9	465.05	456.45	129,434
December 17, 2025	492	466.65	466.65	492	464.5	227,881
December 16, 2025	488.05	489.15	489.15	494.8	483.2	194,502
December 15, 2025	473.25	489.25	489.25	497	465.55	423,587
December 12, 2025	463	470.85	470.85	474	455.05	277,910
December 11, 2025	450	455.6	455.6	458.7	442	180,917
December 10, 2025	462	449.85	449.85	467.1	448	152,020
December 09, 2025	450.05	459.65	459.65	463.4	441	292,101
December 08, 2025	469.85	453.4	453.4	476.5	448.4	430,646
December 05, 2025	492.8	473.4	473.4	494.65	470.15	212,617
December 04, 2025	494.25	492.3	492.3	497.8	488.5	100,609
December 03, 2025	499	494.25	494.25	500	490.1	152,871
December 02, 2025	504.9	499.65	499.65	512	496.05	272,509
December 01, 2025	516.5	503.05	503.05	516.5	501.25	129,965
November 28, 2025	513.95	512.5	512.5	527.45	510.75	188,909
November 27, 2025	517	512.4	512.4	518.2	505.6	144,793
November 26, 2025	510.75	514.25	514.25	515.95	506.85	129,903
November 25, 2025	511.85	506.7	506.7	514	503.8	184,721
November 24, 2025	516.75	511.2	511.2	525	506.55	260,170
November 21, 2025	532.9	516.75	516.75	532.9	514	204,354
November 19, 2025	520	532.3	532.3	536.95	517	283,084
November 18, 2025	544.5	519.6	519.6	546.3	518.05	481,635
November 17, 2025	549.8	547.9	547.9	553.15	544	212,548
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

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE