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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 27, 2025	392.6	382.9	382.9	392.6	379	177,386
February 25, 2025	386	389.9	389.9	399	382.1	202,204
February 24, 2025	396.5	389.6	389.6	397.7	381.3	74,839
February 21, 2025	415	396.5	396.5	418.5	393	172,834
February 20, 2025	403.9	410.5	410.5	413.9	397	137,977
February 19, 2025	383.6	402.8	402.8	416.5	382.3	216,268
February 18, 2025	382.5	386.3	386.3	390	371.65	221,288
February 17, 2025	392.05	381.15	381.15	400	374.05	180,991
February 14, 2025	415.85	393.2	393.2	422.95	390.05	176,946
February 13, 2025	422.05	411.75	411.75	431.2	408	87,399
February 12, 2025	435.7	422.35	422.35	435.7	399.9	210,716
February 11, 2025	453.4	433.8	433.8	456.45	429.35	202,827
February 10, 2025	463.05	451.15	451.15	467.65	444.35	94,586
February 07, 2025	465.25	466.5	466.5	473.7	460.9	97,258
February 06, 2025	474.6	465.25	465.25	484.8	463	140,716

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE