Indraprastha Medical Corporation Limited (INDRAMEDCO.NS) NSE
371.90
-13.35(-3.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
371.90
-13.35(-3.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 385.05 | 372.35 | 372.35 | 385.05 | 368.1 | 346,195 |
| March 27, 2026 | 401.8 | 385.25 | 385.25 | 414.4 | 382.5 | 433,209 |
| March 25, 2026 | 395.1 | 405.15 | 405.15 | 410 | 393.05 | 270,117 |
| March 24, 2026 | 377.4 | 393.6 | 393.6 | 395.45 | 372.7 | 304,582 |
| March 23, 2026 | 389 | 369.1 | 369.1 | 390.25 | 365 | 312,156 |
| March 19, 2026 | 400 | 390.7 | 390.7 | 400 | 389 | 159,215 |
| March 18, 2026 | 388.4 | 407.15 | 407.15 | 411.4 | 388 | 287,563 |
| March 17, 2026 | 391.75 | 388.65 | 388.65 | 392.75 | 386.5 | 145,213 |
| March 16, 2026 | 383.55 | 391.6 | 391.6 | 395.15 | 375.05 | 323,589 |
| March 13, 2026 | 398.65 | 382.9 | 382.9 | 398.65 | 380 | 217,773 |
| March 12, 2026 | 407.8 | 398.65 | 398.65 | 407.8 | 393.8 | 113,930 |
| March 11, 2026 | 404.1 | 408.3 | 408.3 | 414.4 | 404.1 | 143,062 |
| March 10, 2026 | 394.4 | 404.1 | 404.1 | 405.5 | 393.05 | 165,612 |
| March 09, 2026 | 382 | 392.45 | 392.45 | 398 | 375.5 | 218,747 |
| March 06, 2026 | 397.05 | 398.95 | 398.95 | 404.85 | 396 | 125,190 |
| March 05, 2026 | 387.95 | 397.05 | 397.05 | 400.7 | 380.35 | 338,054 |
| March 02, 2026 | 382.4 | 392.2 | 392.2 | 398.35 | 382.4 | 204,737 |
| February 27, 2026 | 410 | 402.05 | 402.05 | 410 | 400.5 | 101,057 |
| February 26, 2026 | 405.8 | 401.7 | 401.7 | 411.9 | 398.8 | 124,198 |
| February 25, 2026 | 401.7 | 406.9 | 406.9 | 410.05 | 401.25 | 127,375 |
| February 24, 2026 | 404.2 | 401.3 | 401.3 | 411.2 | 396.55 | 138,930 |
| February 23, 2026 | 417.35 | 408.8 | 408.8 | 419.35 | 406 | 109,341 |
| February 20, 2026 | 405.8 | 411.35 | 0 | 417.45 | 403.2 | 169,335 |
| February 19, 2026 | 422 | 405.8 | 0 | 423.5 | 403 | 131,892 |
| February 18, 2026 | 420.55 | 422 | 0 | 427.6 | 419 | 145,422 |
| February 17, 2026 | 416.25 | 420.35 | 0 | 428.3 | 416.25 | 154,811 |
| February 16, 2026 | 418.8 | 417.7 | 0 | 421.95 | 411.95 | 147,873 |
| February 13, 2026 | 425 | 417.8 | 0 | 426.15 | 415.2 | 195,176 |
| February 12, 2026 | 428.7 | 431.65 | 0 | 439 | 427.05 | 488,428 |
| February 11, 2026 | 402.15 | 425.2 | 0 | 431.4 | 401.65 | 1.1M |
| February 10, 2026 | 389.2 | 401.85 | 0 | 407 | 389.2 | 262,241 |
| February 09, 2026 | 389 | 391.5 | 0 | 397 | 377.9 | 376,768 |
| February 06, 2026 | 381 | 378.5 | 0 | 384.95 | 369.8 | 193,322 |
| February 05, 2026 | 387 | 383.5 | 0 | 387 | 372.6 | 233,970 |
| February 04, 2026 | 393.7 | 387 | 0 | 394 | 376.5 | 416,003 |
| February 03, 2026 | 379 | 393.7 | 0 | 398 | 375.2 | 492,876 |
| February 02, 2026 | 376 | 375.75 | 0 | 379.9 | 355.3 | 253,841 |
| February 01, 2026 | 363.15 | 370.95 | 0 | 379 | 363.15 | 176,994 |
| January 30, 2026 | 358 | 363.15 | 0 | 376.05 | 353.6 | 405,237 |
| January 29, 2026 | 366 | 357.6 | 0 | 366.9 | 354.5 | 280,242 |
| January 28, 2026 | 349.05 | 366 | 0 | 367.95 | 345 | 340,231 |
| January 27, 2026 | 360.95 | 349.5 | 0 | 362.05 | 342 | 330,195 |
| January 23, 2026 | 378.1 | 361 | 0 | 380.65 | 356.1 | 229,722 |
| January 22, 2026 | 380.95 | 378.1 | 0 | 384.8 | 372.05 | 161,982 |
| January 21, 2026 | 383.5 | 377.9 | 0 | 389.9 | 375 | 296,179 |
| January 20, 2026 | 400.15 | 385.75 | 0 | 400.4 | 383.5 | 176,684 |
| January 19, 2026 | 399.5 | 400 | 0 | 407 | 396.2 | 130,977 |
| January 16, 2026 | 408.2 | 402.5 | 0 | 409.7 | 400 | 123,699 |
| January 14, 2026 | 401.25 | 407.8 | 0 | 414.45 | 401.25 | 107,867 |
| January 13, 2026 | 410.05 | 407.85 | 0 | 417.25 | 401.15 | 130,933 |
| January 12, 2026 | 411.85 | 412.65 | 0 | 416.5 | 401.65 | 193,363 |
| January 09, 2026 | 420 | 412.7 | 0 | 423.6 | 411.4 | 187,520 |
| January 08, 2026 | 433.6 | 422.7 | 0 | 438.8 | 420 | 255,316 |
| January 07, 2026 | 439.2 | 436 | 0 | 443.2 | 435.05 | 158,094 |
| January 06, 2026 | 440.05 | 438.75 | 0 | 444.3 | 435 | 190,607 |
| January 05, 2026 | 455.95 | 441.15 | 0 | 456.05 | 437.3 | 219,987 |
| January 02, 2026 | 450.6 | 455.45 | 0 | 460.45 | 447.3 | 158,327 |
| January 01, 2026 | 451 | 450.55 | 0 | 454.2 | 445.05 | 70,261 |
| December 31, 2025 | 444.9 | 448.1 | 0 | 454 | 441.45 | 220,555 |
| December 30, 2025 | 443.1 | 442.55 | 0 | 449.95 | 438.1 | 151,503 |