Indraprastha Medical Corporation Limited INDRAMEDCO
NSE · India · Health Services
INR 338.60-10.35 (-2.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 348.95 | -1.65% | INR 355.00 | INR 358.95 | INR 340.20 | 390.89K |
| 2026-09-29 | INR 354.80 | -1.44% | INR 360.00 | INR 363.15 | INR 352.00 | 406.27K |
| 2026-09-28 | INR 360.00 | -1.56% | INR 366.80 | INR 366.80 | INR 358.60 | 211.93K |
| 2026-09-25 | INR 365.70 | -1.30% | INR 370.50 | INR 370.50 | INR 361.50 |
| 379.63K |
| 2026-09-24 | INR 370.50 | -1.09% | INR 374.90 | INR 378.80 | INR 368.05 | 318.83K |
| 2026-09-23 | INR 374.60 | +3.78% | INR 359.50 | INR 379.95 | INR 358.95 | 272.88K |
| 2026-09-22 | INR 360.95 | -1.37% | INR 369.50 | INR 369.65 | INR 357.00 | 148.05K |
| 2026-09-21 | INR 365.95 | +0.84% | INR 362.75 | INR 371.70 | INR 359.80 | 219.56K |
| 2026-09-18 | INR 362.90 | -0.21% | INR 360.55 | INR 366.90 | INR 360.05 | 134.87K |
| 2026-09-17 | INR 363.65 | +1.99% | INR 358.00 | INR 367.60 | INR 356.00 | 161.34K |
| 2026-09-16 | INR 356.55 | +0.56% | INR 356.25 | INR 360.30 | INR 351.25 | 171.77K |
| 2026-09-15 | INR 354.55 | -0.13% | INR 355.00 | INR 360.00 | INR 351.35 | 259.22K |
| 2026-09-14 | INR 355.00 | 0.00% | INR 355.00 | INR 355.00 | INR 355.00 | 0 |
| 2026-09-11 | INR 355.00 | -1.39% | INR 345.00 | INR 356.20 | INR 344.10 | 185.25K |
| 2026-09-10 | INR 360.00 | -0.06% | INR 362.55 | INR 362.55 | INR 358.00 | 107.00K |
| 2026-09-09 | INR 360.20 | +1.42% | INR 352.00 | INR 362.00 | INR 352.00 | 217.28K |
| 2026-09-08 | INR 355.15 | +1.07% | INR 351.95 | INR 356.20 | INR 348.45 | 126.54K |
| 2026-09-07 | INR 351.40 | +0.49% | INR 349.70 | INR 353.90 | INR 349.15 | 127.12K |
| 2026-09-04 | INR 349.70 | -1.87% | INR 357.70 | INR 358.60 | INR 348.30 | 311.57K |
| 2026-09-03 | INR 356.35 | +1.14% | INR 355.60 | INR 360.00 | INR 352.35 | 148.84K |
| 2026-09-02 | INR 352.35 | -1.52% | INR 356.80 | INR 357.05 | INR 349.55 | 295.93K |
| 2026-09-01 | INR 357.80 | -1.45% | INR 363.00 | INR 363.05 | INR 355.80 | 283.28K |
| 2026-08-31 | INR 363.05 | -1.36% | INR 366.20 | INR 368.65 | INR 362.00 | 166.49K |
| 2026-08-28 | INR 368.05 | -0.34% | INR 369.50 | INR 372.55 | INR 366.10 | 118.50K |
| 2026-08-27 | INR 369.30 | 0.00% | INR 368.10 | INR 371.95 | INR 366.25 | 89.75K |
| 2026-08-26 | INR 369.30 | -0.98% | INR 375.00 | INR 375.50 | INR 368.10 | 103.54K |
| 2026-08-25 | INR 372.95 | +0.28% | INR 373.00 | INR 378.00 | INR 370.00 | 163.59K |
| 2026-08-24 | INR 371.90 | +0.60% | INR 370.25 | INR 376.50 | INR 368.00 | 156.01K |
| 2026-08-21 | INR 369.70 | -1.88% | INR 375.95 | INR 378.10 | INR 369.00 | 143.40K |
| 2026-08-20 | INR 376.80 | +0.63% | INR 375.00 | INR 378.25 | INR 371.65 | 167.04K |
| 2026-08-19 | INR 374.45 | +1.49% | INR 370.00 | INR 380.35 | INR 367.25 | 363.44K |
| 2026-08-18 | INR 368.95 | -0.22% | INR 370.00 | INR 370.95 | INR 364.95 | 135.01K |
| 2026-08-17 | INR 369.75 | -0.98% | INR 373.40 | INR 373.40 | INR 368.40 | 121.41K |
| 2026-08-14 | INR 373.40 | +0.40% | INR 371.50 | INR 376.00 | INR 371.00 | 153.25K |
| 2026-08-13 | INR 371.90 | -1.34% | INR 380.00 | INR 384.20 | INR 370.10 | 180.50K |
| 2026-08-12 | INR 376.95 | -1.93% | INR 386.05 | INR 386.05 | INR 375.30 | 200.13K |
| 2026-08-11 | INR 384.35 | -1.64% | INR 391.00 | INR 391.00 | INR 382.20 | 306.44K |
| 2026-08-10 | INR 390.75 | +2.65% | INR 388.00 | INR 393.15 | INR 382.05 | 547.24K |
| 2026-08-07 | INR 380.65 | +5.20% | INR 375.00 | INR 405.90 | INR 375.00 | 8.47M |
| 2026-08-06 | INR 361.85 | -1.75% | INR 368.30 | INR 370.70 | INR 360.80 | 220.82K |
| 2026-08-05 | INR 368.30 | -0.58% | INR 373.20 | INR 373.80 | INR 367.05 | 108.88K |
| 2026-08-04 | INR 370.45 | +0.42% | INR 372.60 | INR 374.00 | INR 366.80 | 253.51K |
| 2026-08-03 | INR 368.90 | +0.70% | INR 367.00 | INR 373.30 | INR 365.65 | 118.29K |
| 2026-07-31 | INR 366.35 | +1.82% | INR 360.90 | INR 368.20 | INR 358.25 | 110.06K |
| 2026-07-30 | INR 359.80 | -0.80% | INR 362.85 | INR 363.60 | INR 359.00 | 91.68K |
| 2026-07-29 | INR 362.70 | -1.79% | INR 370.25 | INR 371.75 | INR 360.95 | 447.87K |
| 2026-07-28 | INR 369.30 | +0.19% | INR 368.45 | INR 371.00 | INR 366.50 | 83.04K |
| 2026-07-27 | INR 368.60 | +1.10% | INR 366.60 | INR 371.95 | INR 364.60 | 108.02K |
| 2026-07-24 | INR 364.60 | -0.63% | INR 366.10 | INR 366.75 | INR 360.00 | 101.16K |
| 2026-07-23 | INR 366.90 | -0.15% | INR 366.55 | INR 368.95 | INR 362.80 | 89.30K |
| 2026-07-22 | INR 367.45 | -1.83% | INR 373.80 | INR 375.70 | INR 366.20 | 81.95K |
| 2026-07-21 | INR 374.30 | -0.07% | INR 374.45 | INR 380.90 | INR 373.10 | 112.58K |
| 2026-07-20 | INR 374.55 | +1.01% | INR 368.00 | INR 376.00 | INR 368.00 | 133.33K |
| 2026-07-17 | INR 370.80 | -0.92% | INR 374.60 | INR 376.30 | INR 366.00 | 104.18K |
| 2026-07-16 | INR 374.25 | -0.70% | INR 377.00 | INR 378.45 | INR 372.85 | 80.11K |
| 2026-07-15 | INR 376.90 | +0.80% | INR 375.45 | INR 381.95 | INR 375.35 | 90.03K |
| 2026-07-14 | INR 373.90 | -1.32% | INR 376.70 | INR 380.20 | INR 368.30 | 92.76K |
| 2026-07-13 | INR 378.90 | -0.51% | INR 379.15 | INR 383.95 | INR 376.00 | 93.28K |
| 2026-07-10 | INR 380.85 | +0.32% | INR 381.00 | INR 383.50 | INR 377.55 | 72.91K |
| 2026-07-09 | INR 379.65 | +2.47% | INR 372.50 | INR 381.15 | INR 372.50 | 107.88K |
| 2026-07-08 | INR 370.50 | -2.20% | INR 375.00 | INR 382.10 | INR 368.20 | 126.28K |
| 2026-07-07 | INR 378.85 | -0.60% | INR 382.25 | INR 384.00 | INR 376.00 | 125.38K |
| 2026-07-06 | INR 381.15 | -1.92% | INR 390.55 | INR 390.55 | INR 379.00 | 199.27K |
| 2026-07-03 | INR 388.60 | -0.32% | INR 390.00 | INR 393.40 | INR 387.85 | 74.04K |
| 2026-07-02 | INR 389.85 | +0.84% | INR 386.60 | INR 390.85 | INR 384.35 | 92.18K |
| 2026-07-01 | INR 386.60 | -0.37% | INR 388.05 | INR 391.40 | INR 381.70 | 112.66K |
| 2026-06-30 | INR 388.05 | +2.08% | INR 381.95 | INR 391.00 | INR 378.90 | 185.92K |
| 2026-06-29 | INR 380.15 | -1.38% | INR 387.00 | INR 388.15 | INR 379.10 | 119.57K |
| 2026-06-26 | INR 385.45 | 0.00% | INR 385.45 | INR 385.45 | INR 385.45 | 0 |
| 2026-06-25 | INR 385.45 | -0.93% | INR 388.90 | INR 399.00 | INR 382.60 | 139.55K |
| 2026-06-24 | INR 389.05 | -1.54% | INR 396.50 | INR 396.95 | INR 385.20 | 133.87K |
| 2026-06-23 | INR 395.15 | +0.15% | INR 398.40 | INR 411.00 | INR 393.00 | 538.92K |
| 2026-06-22 | INR 394.55 | +3.03% | INR 382.95 | INR 398.00 | INR 382.95 | 258.25K |
| 2026-06-19 | INR 382.95 | +0.83% | INR 379.95 | INR 388.10 | INR 377.05 | 195.12K |
| 2026-06-18 | INR 379.80 | -0.13% | INR 383.10 | INR 384.70 | INR 377.80 | 155.00K |
| 2026-06-17 | INR 380.30 | -0.50% | INR 386.00 | INR 386.90 | INR 377.50 | 120.42K |
| 2026-06-16 | INR 382.20 | -0.97% | INR 387.30 | INR 389.45 | INR 381.50 | 128.89K |
| 2026-06-15 | INR 385.95 | +0.38% | INR 390.00 | INR 393.80 | INR 385.05 | 192.39K |
| 2026-06-12 | INR 384.50 | +2.04% | INR 378.90 | INR 388.00 | INR 378.90 | 146.24K |
| 2026-06-11 | INR 376.80 | -1.05% | INR 383.05 | INR 385.30 | INR 374.25 | 202.49K |
| 2026-06-10 | INR 380.80 | -3.30% | INR 393.70 | INR 399.60 | INR 377.10 | 215.91K |
| 2026-06-09 | INR 393.80 | +1.07% | INR 390.00 | INR 400.00 | INR 388.10 | 209.29K |
| 2026-06-08 | INR 389.65 | -1.60% | INR 390.00 | INR 406.40 | INR 388.00 | 365.25K |
| 2026-06-05 | INR 396.00 | -1.53% | INR 401.00 | INR 405.05 | INR 392.50 | 192.37K |
| 2026-06-04 | INR 402.15 | +0.17% | INR 400.70 | INR 407.00 | INR 394.50 | 347.87K |
| 2026-06-03 | INR 401.45 | +6.84% | INR 374.00 | INR 404.85 | INR 374.00 | 1.25M |
| 2026-06-02 | INR 375.75 | +0.43% | INR 375.00 | INR 384.00 | INR 368.60 | 237.86K |
| 2026-06-01 | INR 374.15 | -1.63% | INR 380.45 | INR 388.45 | INR 371.30 | 320.51K |
| 2026-05-29 | INR 380.35 | -2.92% | INR 392.20 | INR 393.70 | INR 377.00 | 427.91K |
| 2026-05-28 | INR 391.80 | 0.00% | INR 391.80 | INR 391.80 | INR 391.80 | 0 |