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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	417.8	412	412	418	411	120,723
May 22, 2025	418	414.5	414.5	421.8	408.85	108,096
May 21, 2025	418	418.35	418.35	424.65	412.5	162,734
May 20, 2025	435	417.55	417.55	435.25	413.3	227,628
May 19, 2025	449.15	431.8	431.8	456.15	428.85	442,344
May 16, 2025	428.95	440.25	440.25	442.5	423.9	344,680
May 15, 2025	410	424.05	424.05	426	408	289,298
May 14, 2025	417.75	409.2	409.2	419.45	406.05	114,761
May 13, 2025	410	417.75	417.75	420	404.05	155,085
May 12, 2025	413.95	405.95	405.95	413.95	395	196,411
May 09, 2025	380	379.1	379.1	381.95	371.2	125,384
May 08, 2025	390	382.95	382.95	400.6	380	90,640
May 07, 2025	375	386.65	386.65	390.8	375	182,156
May 06, 2025	397.5	386.05	386.05	398.95	385	101,304
May 05, 2025	394.15	397.1	397.1	402.15	391.55	82,558
May 02, 2025	399.6	394.15	394.15	404.4	393.5	91,509
April 30, 2025	401.85	399.1	399.1	406.35	393.45	127,211
April 29, 2025	415.15	403.25	403.25	421.6	401.35	134,688
April 28, 2025	402.9	415.15	415.15	417.85	400.1	238,513
April 25, 2025	421	402.8	402.8	424.85	395.55	268,309
April 24, 2025	425.55	420.6	420.6	434.95	419.6	153,560
April 23, 2025	430	424.95	424.95	434.9	420.3	140,572
April 22, 2025	429.95	432.2	432.2	440.2	421	187,337
April 21, 2025	424.2	425.7	425.7	433.95	418.8	189,766
April 17, 2025	424.9	421.25	421.25	430.8	420.1	183,221
April 16, 2025	414	423.25	423.25	428.2	411.45	240,058
April 15, 2025	408.75	409.85	409.85	413.95	401.3	220,269
April 11, 2025	392	401.4	401.4	404.8	392	217,127
April 09, 2025	390	384.25	384.25	393	376.95	149,803
April 08, 2025	394	393	393	400	386.5	205,517
April 07, 2025	321.95	380.85	380.85	388.85	321.95	422,909
April 04, 2025	404.95	395.2	395.2	405.05	392.3	175,516
April 03, 2025	398.9	402.95	402.95	411.5	397.95	164,875
April 02, 2025	401	401.45	401.45	403	385	176,480
April 01, 2025	377.5	393	393	399.25	377.15	212,975
March 28, 2025	390.4	386.1	386.1	398.15	378.55	349,957
March 27, 2025	378	392.1	392.1	395.45	371.65	350,032
March 26, 2025	382.35	380.4	380.4	394.9	378.8	313,154
March 25, 2025	421	395.6	395.6	424.25	395	311,984
March 24, 2025	412.4	416.25	416.25	423.65	404.6	274,963
March 21, 2025	391.45	399.15	399.15	408	387.35	463,680
March 20, 2025	394.3	391	391	398	379.95	463,681
March 19, 2025	359	387.6	387.6	390.5	358.1	677,691
March 18, 2025	326.65	355	355	358.2	324.95	527,671
March 17, 2025	318.35	323.75	323.75	332.05	317.15	346,515
March 13, 2025	313.8	315.45	315.45	324.6	307.25	284,395
March 12, 2025	322.2	312.45	312.45	322.3	309	265,648
March 11, 2025	325	320	320	325	315	249,781
March 10, 2025	337.05	326.7	326.7	343.5	323	206,279
March 07, 2025	341.7	339.95	339.95	343.85	337.6	269,092
March 06, 2025	345	341.7	341.7	354.85	337.5	518,270
March 05, 2025	343.8	340.2	340.2	359.45	338.25	472,196
March 04, 2025	340	341.25	341.25	342.8	332.35	347,392
March 03, 2025	358.35	342	342	361.95	331.35	359,906
February 28, 2025	379.35	358.35	358.35	379.35	350	408,427

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE