Artemis Medicare Services Ltd. ARTEMISMED
NSE · India · Health Services
INR 336.40-9.15 (-2.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 336.40 | -2.65% | INR 342.80 | INR 346.45 | INR 327.95 | 804.19K |
| 2026-09-30 | INR 345.55 | -5.74% | INR 368.95 | INR 370.10 | INR 342.10 | 1.00M |
| 2026-09-29 | INR 366.60 | +0.19% | INR 364.15 | INR 369.60 | INR 360.40 | 522.72K |
| 2026-09-28 | INR 365.90 | +2.29% | INR 362.20 | INR 372.00 | INR 350.20 | 2.09M |
| 2026-09-25 | INR 357.70 | +7.51% | INR 346.00 | INR 378.80 | INR 346.00 | 18.98M |
| 2026-09-24 | INR 332.70 | -2.69% | INR 339.00 | INR 342.65 | INR 331.10 | 212.64K |
| 2026-09-23 | INR 341.90 | +0.31% | INR 342.80 | INR 343.80 | INR 338.50 | 155.84K |
| 2026-09-22 | INR 340.85 | +0.53% | INR 339.05 | INR 346.75 | INR 338.15 | 274.56K |
| 2026-09-21 | INR 339.05 | +0.16% | INR 338.50 | INR 344.80 | INR 335.00 | 339.75K |
| 2026-09-18 | INR 338.50 | +2.31% | INR 334.15 | INR 344.95 | INR 332.50 | 335.69K |
| 2026-09-17 | INR 330.85 | +1.72% | INR 324.90 | INR 338.80 | INR 324.25 | 283.12K |
| 2026-09-16 | INR 325.25 | -1.60% | INR 330.55 | INR 333.70 | INR 306.60 | 533.83K |
| 2026-09-15 | INR 330.55 | -4.16% | INR 347.50 | INR 347.50 | INR 326.45 | 380.38K |
| 2026-09-11 | INR 344.90 | -1.05% | INR 348.55 | INR 351.80 | INR 339.70 | 347.17K |
| 2026-09-10 | INR 348.55 | -1.62% | INR 356.00 | INR 362.00 | INR 343.00 | 724.46K |
| 2026-09-09 | INR 354.30 | +3.58% | INR 340.95 | INR 355.90 | INR 336.40 | 813.19K |
| 2026-09-08 | INR 342.05 | -0.42% | INR 347.50 | INR 350.00 | INR 338.60 | 474.33K |
| 2026-09-07 | INR 343.50 | +3.22% | INR 337.50 | INR 344.60 | INR 332.15 | 782.57K |
| 2026-09-04 | INR 332.80 | +4.05% | INR 321.00 | INR 339.30 | INR 318.30 | 885.34K |
| 2026-09-03 | INR 319.85 | -0.27% | INR 322.00 | INR 324.40 | INR 317.50 | 95.98K |
| 2026-09-02 | INR 320.70 | -2.21% | INR 328.00 | INR 332.40 | INR 320.00 | 226.62K |
| 2026-09-01 | INR 327.95 | +3.31% | INR 317.45 | INR 335.00 | INR 315.50 | 546.26K |
| 2026-08-31 | INR 317.45 | -0.56% | INR 319.00 | INR 319.60 | INR 314.05 | 115.01K |
| 2026-08-28 | INR 319.25 | +0.73% | INR 316.95 | INR 321.00 | INR 316.95 | 123.99K |
| 2026-08-27 | INR 316.95 | -2.02% | INR 322.95 | INR 325.90 | INR 315.50 | 228.37K |
| 2026-08-26 | INR 323.50 | -0.06% | INR 324.90 | INR 327.65 | INR 321.85 | 156.57K |
| 2026-08-25 | INR 323.70 | -1.58% | INR 327.80 | INR 329.95 | INR 320.20 | 193.50K |
| 2026-08-24 | INR 328.90 | +0.86% | INR 332.70 | INR 333.70 | INR 326.00 | 448.67K |
| 2026-08-21 | INR 326.10 | +1.49% | INR 324.90 | INR 333.00 | INR 323.00 | 973.92K |
| 2026-08-20 | INR 321.30 | +2.34% | INR 314.15 | INR 326.55 | INR 312.60 | 698.99K |
| 2026-08-19 | INR 313.95 | +0.58% | INR 311.90 | INR 318.00 | INR 309.05 | 184.19K |
| 2026-08-18 | INR 312.15 | -0.72% | INR 314.40 | INR 315.40 | INR 309.40 | 224.41K |
| 2026-08-17 | INR 314.40 | -0.11% | INR 315.75 | INR 322.00 | INR 313.45 | 207.44K |
| 2026-08-14 | INR 314.75 | -0.98% | INR 318.30 | INR 319.00 | INR 311.85 | 165.26K |
| 2026-08-13 | INR 317.85 | +0.49% | INR 319.70 | INR 325.80 | INR 313.60 | 860.86K |
| 2026-08-12 | INR 316.30 | +0.96% | INR 314.90 | INR 323.45 | INR 300.10 | 724.36K |
| 2026-08-11 | INR 313.30 | -0.84% | INR 318.50 | INR 318.95 | INR 312.10 | 173.34K |
| 2026-08-10 | INR 315.95 | -0.11% | INR 320.90 | INR 325.90 | INR 313.65 | 479.87K |
| 2026-08-07 | INR 316.30 | +1.48% | INR 312.85 | INR 321.95 | INR 312.00 | 286.46K |
| 2026-08-06 | INR 311.70 | -3.24% | INR 320.20 | INR 324.00 | INR 310.00 | 457.58K |
| 2026-08-05 | INR 322.15 | +6.76% | INR 303.90 | INR 324.90 | INR 302.00 | 1.31M |
| 2026-08-04 | INR 301.75 | -0.15% | INR 305.00 | INR 309.00 | INR 299.55 | 721.01K |
| 2026-08-03 | INR 302.20 | +1.24% | INR 304.80 | INR 305.00 | INR 299.00 | 261.60K |
| 2026-07-31 | INR 298.50 | -1.21% | INR 306.00 | INR 307.70 | INR 296.80 | 313.90K |
| 2026-07-30 | INR 302.15 | +1.19% | INR 302.95 | INR 308.00 | INR 295.80 | 587.42K |
| 2026-07-29 | INR 298.60 | +7.72% | INR 277.95 | INR 305.00 | INR 277.00 | 2.26M |
| 2026-07-28 | INR 277.20 | -0.47% | INR 278.30 | INR 279.65 | INR 275.60 | 114.83K |
| 2026-07-27 | INR 278.50 | +1.00% | INR 281.00 | INR 281.35 | INR 274.40 | 142.75K |
| 2026-07-24 | INR 275.75 | +1.43% | INR 271.85 | INR 277.50 | INR 267.30 | 104.83K |
| 2026-07-23 | INR 271.85 | -0.59% | INR 272.20 | INR 274.20 | INR 270.25 | 108.52K |
| 2026-07-22 | INR 273.45 | -1.30% | INR 277.00 | INR 280.00 | INR 271.70 | 135.95K |
| 2026-07-21 | INR 277.05 | +2.33% | INR 270.10 | INR 278.35 | INR 270.10 | 159.43K |
| 2026-07-20 | INR 270.75 | +0.52% | INR 267.30 | INR 277.45 | INR 267.20 | 137.43K |
| 2026-07-17 | INR 269.35 | -2.20% | INR 274.35 | INR 277.10 | INR 267.35 | 105.99K |
| 2026-07-16 | INR 275.40 | -0.29% | INR 276.20 | INR 280.90 | INR 274.05 | 92.77K |
| 2026-07-15 | INR 276.20 | +1.92% | INR 271.05 | INR 279.80 | INR 271.05 | 147.53K |
| 2026-07-14 | INR 271.00 | -2.31% | INR 277.80 | INR 284.00 | INR 269.50 | 228.28K |
| 2026-07-13 | INR 277.40 | +0.14% | INR 275.00 | INR 278.90 | INR 271.55 | 171.51K |
| 2026-07-10 | INR 277.00 | +3.36% | INR 268.95 | INR 279.15 | INR 268.30 | 325.44K |
| 2026-07-09 | INR 268.00 | +1.71% | INR 263.40 | INR 269.05 | INR 263.40 | 189.58K |
| 2026-07-08 | INR 263.50 | -3.48% | INR 271.60 | INR 272.05 | INR 262.00 | 194.72K |
| 2026-07-07 | INR 273.00 | -1.05% | INR 277.90 | INR 278.35 | INR 271.45 | 135.39K |
| 2026-07-06 | INR 275.90 | +6.18% | INR 261.90 | INR 281.85 | INR 259.50 | 772.35K |
| 2026-07-03 | INR 259.85 | +0.02% | INR 261.40 | INR 264.00 | INR 259.00 | 87.07K |
| 2026-07-02 | INR 259.80 | -1.05% | INR 261.55 | INR 265.00 | INR 258.40 | 121.61K |
| 2026-07-01 | INR 262.55 | -0.91% | INR 263.65 | INR 266.45 | INR 260.55 | 78.16K |
| 2026-06-30 | INR 264.95 | +0.89% | INR 261.15 | INR 267.45 | INR 261.15 | 74.75K |
| 2026-06-29 | INR 262.60 | +0.57% | INR 261.10 | INR 263.75 | INR 258.00 | 74.15K |
| 2026-06-25 | INR 261.10 | -1.43% | INR 264.35 | INR 265.95 | INR 259.50 | 90.24K |
| 2026-06-24 | INR 264.90 | -0.64% | INR 265.00 | INR 271.75 | INR 263.95 | 98.86K |
| 2026-06-23 | INR 266.60 | -0.65% | INR 268.30 | INR 277.60 | INR 264.70 | 217.62K |
| 2026-06-22 | INR 268.35 | +3.75% | INR 260.55 | INR 276.90 | INR 258.80 | 335.25K |
| 2026-06-19 | INR 258.65 | +0.19% | INR 259.70 | INR 261.65 | INR 256.15 | 82.23K |
| 2026-06-18 | INR 258.15 | -2.33% | INR 264.25 | INR 264.25 | INR 257.10 | 191.87K |
| 2026-06-17 | INR 264.30 | +1.03% | INR 263.40 | INR 265.00 | INR 259.70 | 77.89K |
| 2026-06-16 | INR 261.60 | -1.02% | INR 265.90 | INR 265.90 | INR 255.55 | 185.65K |
| 2026-06-15 | INR 264.30 | +0.65% | INR 267.45 | INR 269.40 | INR 263.15 | 104.80K |
| 2026-06-12 | INR 262.60 | +3.08% | INR 261.85 | INR 265.35 | INR 258.25 | 215.60K |
| 2026-06-11 | INR 254.75 | -1.36% | INR 257.80 | INR 259.40 | INR 253.20 | 69.55K |
| 2026-06-10 | INR 258.25 | +0.04% | INR 259.40 | INR 262.55 | INR 257.00 | 93.73K |
| 2026-06-09 | INR 258.15 | +0.16% | INR 258.30 | INR 264.80 | INR 256.10 | 96.94K |
| 2026-06-08 | INR 257.75 | -3.90% | INR 268.80 | INR 270.10 | INR 256.45 | 218.05K |
| 2026-06-05 | INR 268.20 | -1.07% | INR 271.40 | INR 276.80 | INR 267.10 | 109.21K |
| 2026-06-04 | INR 271.10 | +1.02% | INR 268.35 | INR 272.90 | INR 265.55 | 126.94K |
| 2026-06-03 | INR 268.35 | -0.94% | INR 272.30 | INR 272.30 | INR 264.70 | 86.55K |
| 2026-06-02 | INR 270.90 | +1.23% | INR 267.90 | INR 272.00 | INR 261.80 | 141.40K |
| 2026-06-01 | INR 267.60 | -2.11% | INR 276.30 | INR 276.55 | INR 265.05 | 153.56K |
| 2026-05-29 | INR 273.36 | -1.37% | INR 280.06 | INR 293.96 | INR 270.51 | 273.79K |
| 2026-05-27 | INR 277.17 | -2.28% | INR 285.50 | INR 285.50 | INR 273.85 | 162.63K |
| 2026-05-26 | INR 283.63 | -1.49% | INR 288.00 | INR 295.00 | INR 282.60 | 185.38K |