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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	481	475	475	481	466.7	200,047
January 15, 2025	478.35	457.8	457.8	481.45	447.95	248,914
January 14, 2025	465.75	476.55	476.55	478.85	449.1	346,857
January 13, 2025	490	457.35	457.35	498.6	453.15	467,256
January 10, 2025	529	494.2	494.2	529	491	529,982
January 09, 2025	552.95	525.25	525.25	552.95	517	289,107
January 08, 2025	568	550.05	550.05	572	540	350,294
January 07, 2025	527.95	565.8	565.8	569.9	525.95	760,982
January 06, 2025	542.95	523.95	523.95	546.85	520	340,636
January 03, 2025	553.5	543.15	543.15	554.35	539	214,455
January 02, 2025	541.95	548.25	548.25	554.8	533.55	340,222
January 01, 2025	538	541.75	541.75	548	528	695,956
December 31, 2024	497	522.9	522.9	528	490	532,244
December 30, 2024	487	493.35	493.35	523.8	487	723,523
December 27, 2024	491.5	486.3	486.3	495.7	485	76,279
December 26, 2024	497.05	491.5	491.5	504.65	483.25	157,894
December 24, 2024	477.75	494.55	494.55	497.45	476.1	168,705
December 23, 2024	496	477.75	477.75	498	475	251,178
December 20, 2024	506.55	490.3	490.3	506.55	485.95	179,696
December 19, 2024	490	502.1	502.1	507.75	485.6	202,226
December 18, 2024	504.9	501.45	501.45	511.9	495.1	323,369
December 17, 2024	515	503.05	503.05	516.9	500.5	235,856
December 16, 2024	481.95	503.9	503.9	508.9	481.3	371,978
December 13, 2024	483.2	479.9	479.9	487.55	465.8	265,809
December 12, 2024	500	483.2	483.2	503.8	481.55	204,515
December 11, 2024	510.95	494.2	494.2	513.7	492.35	232,799
December 10, 2024	516.2	510.35	510.35	517.95	506.55	179,212
December 09, 2024	501.35	511.45	511.45	529.9	500.05	572,236
December 06, 2024	494.3	501.45	501.45	506.5	489	265,318
December 05, 2024	508.6	492.9	492.9	508.6	491	321,022
December 04, 2024	507	505.6	505.6	512.9	496.15	677,937
December 03, 2024	478.7	497.8	497.8	500	472.05	937,606
December 02, 2024	465.75	472.15	472.15	473.95	454.8	412,257
November 29, 2024	440	455.5	455.5	474	433.5	485,249
November 28, 2024	442.2	436.85	436.85	452	433	171,373
November 27, 2024	432.5	437.4	437.4	459	431.25	404,234
November 26, 2024	435	431.25	431.25	439.8	428.85	164,279
November 25, 2024	424	426.25	426.25	435.95	424	138,352
November 22, 2024	413.3	421.15	421.15	438	413.3	160,792
November 21, 2024	413.55	415.9	415.9	419.9	402	168,285
November 19, 2024	417	415.25	415.25	424.35	411.2	156,231
November 18, 2024	418.3	412.85	412.85	422.7	404.55	152,659
November 14, 2024	415.5	416.45	416.45	422.05	412.05	176,257
November 13, 2024	426.2	413.45	413.45	437.55	409.1	520,855
November 12, 2024	470.85	432.7	432.7	474.1	431	383,139
November 11, 2024	472	471.45	471.45	489.5	465.55	552,350
November 08, 2024	471.55	467	467	475	451	625,966
November 07, 2024	437	461.6	461.6	474.95	433.45	700,418
November 06, 2024	437.4	433.45	433.45	442.3	429.15	225,183
November 05, 2024	421.4	437.1	437.1	440	413.55	411,453
November 04, 2024	405.1	419.35	419.35	424	392.35	418,243
November 01, 2024	414.9	407.6	407.6	416	405	79,665
October 31, 2024	416	406.7	406.7	429	401.2	441,357
October 30, 2024	428.45	433.1	433.1	445	418.75	459,939
October 29, 2024	415	419.65	419.65	430.45	410.05	238,617
October 28, 2024	402.95	412.5	412.5	417.65	395.85	220,570
October 25, 2024	396.3	400.95	400.95	403.7	385	336,111
October 24, 2024	400	396.3	396.3	406.65	395	129,371
October 23, 2024	394	399.6	399.6	411	386	213,399
October 22, 2024	419.9	395.45	395.45	419.9	393	208,846

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE