Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 269.90
+2.55 (0.95%)
At close: Dec 5, 2025
Artemis Medicare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 266.00 | 271.40 | 262.15 | 269.90 | 269.90 | 0.95% | 11,056 |
| Dec 4, 2025 | 267.05 | 272.20 | 265.30 | 267.35 | 267.35 | -2.32% | 7,863 |
| Dec 3, 2025 | 274.00 | 275.05 | 268.30 | 273.70 | 273.70 | -0.09% | 26,018 |
| Dec 2, 2025 | 280.00 | 280.75 | 270.75 | 273.95 | 273.95 | -1.88% | 6,780 |
| Dec 1, 2025 | 287.00 | 294.05 | 277.45 | 279.20 | 279.20 | -2.22% | 27,561 |
| Nov 28, 2025 | 286.70 | 288.80 | 283.95 | 285.55 | 285.55 | -0.28% | 31,739 |
| Nov 27, 2025 | 287.85 | 288.95 | 283.30 | 286.35 | 286.35 | -0.12% | 2,992 |
| Nov 26, 2025 | 289.05 | 289.05 | 281.30 | 286.70 | 286.70 | -0.35% | 29,661 |
| Nov 25, 2025 | 278.30 | 291.00 | 276.70 | 287.70 | 287.70 | 3.38% | 17,819 |
| Nov 24, 2025 | 273.90 | 280.85 | 273.90 | 278.30 | 278.30 | -0.14% | 9,031 |
| Nov 21, 2025 | 282.00 | 285.05 | 276.35 | 278.70 | 278.70 | -1.45% | 11,877 |
| Nov 20, 2025 | 288.40 | 288.75 | 279.95 | 282.80 | 282.80 | -1.74% | 10,954 |
| Nov 19, 2025 | 284.05 | 288.40 | 281.65 | 287.80 | 287.80 | 1.82% | 18,540 |
| Nov 18, 2025 | 279.00 | 297.70 | 278.20 | 282.65 | 282.65 | 4.18% | 126,447 |
| Nov 17, 2025 | 272.30 | 274.10 | 264.30 | 271.30 | 271.30 | 0.78% | 15,148 |
| Nov 14, 2025 | 270.00 | 272.60 | 267.85 | 269.20 | 269.20 | -1.21% | 10,475 |
| Nov 13, 2025 | 269.05 | 278.00 | 267.40 | 272.50 | 272.50 | 1.23% | 16,427 |
| Nov 12, 2025 | 255.05 | 282.90 | 255.05 | 269.20 | 269.20 | 7.19% | 116,506 |
| Nov 11, 2025 | 244.90 | 253.00 | 244.45 | 251.15 | 251.15 | 2.51% | 9,549 |
| Nov 10, 2025 | 244.25 | 245.35 | 242.90 | 245.00 | 245.00 | 0.16% | 904 |
| Nov 7, 2025 | 240.00 | 245.40 | 240.00 | 244.60 | 244.60 | 0.55% | 2,915 |
| Nov 6, 2025 | 239.25 | 246.05 | 239.25 | 243.25 | 243.25 | -0.80% | 4,572 |
| Nov 4, 2025 | 244.95 | 246.55 | 242.40 | 245.20 | 245.20 | 0.10% | 7,065 |
| Nov 3, 2025 | 247.55 | 247.55 | 240.35 | 244.95 | 244.95 | -1.13% | 3,835 |
| Oct 31, 2025 | 253.15 | 254.55 | 247.15 | 247.75 | 247.75 | -1.80% | 15,255 |
| Oct 30, 2025 | 244.90 | 254.35 | 244.90 | 252.30 | 252.30 | 2.58% | 14,666 |
| Oct 29, 2025 | 247.20 | 247.20 | 242.95 | 245.95 | 245.95 | 0.49% | 1,590 |
| Oct 28, 2025 | 247.40 | 248.80 | 244.40 | 244.75 | 244.75 | -1.07% | 4,839 |
| Oct 27, 2025 | 241.05 | 249.00 | 241.05 | 247.40 | 247.40 | 1.00% | 11,455 |
| Oct 24, 2025 | 244.30 | 245.60 | 240.50 | 244.95 | 244.95 | 0.33% | 4,243 |
| Oct 23, 2025 | 246.90 | 246.90 | 239.10 | 244.15 | 244.15 | 0.70% | 3,049 |
| Oct 21, 2025 | 244.90 | 245.30 | 240.70 | 242.45 | 242.45 | -0.23% | 2,266 |
| Oct 20, 2025 | 249.35 | 249.35 | 239.00 | 243.00 | 243.00 | 0.48% | 7,606 |
| Oct 17, 2025 | 238.90 | 246.25 | 238.90 | 241.85 | 241.85 | 0.56% | 10,164 |
| Oct 16, 2025 | 236.00 | 247.90 | 235.90 | 240.50 | 240.50 | 1.99% | 5,385 |
| Oct 15, 2025 | 234.60 | 236.55 | 233.15 | 235.80 | 235.80 | 0.62% | 3,392 |
| Oct 14, 2025 | 233.85 | 237.20 | 232.55 | 234.35 | 234.35 | 0.28% | 4,283 |
| Oct 13, 2025 | 238.45 | 238.75 | 222.75 | 233.70 | 233.70 | -2.42% | 222,773 |
| Oct 10, 2025 | 236.15 | 242.85 | 236.15 | 239.50 | 239.50 | 2.53% | 5,273 |
| Oct 9, 2025 | 237.60 | 237.60 | 232.50 | 233.60 | 233.60 | -0.70% | 4,279 |
| Oct 8, 2025 | 237.25 | 240.80 | 235.00 | 235.25 | 235.25 | -1.77% | 7,388 |
| Oct 7, 2025 | 247.20 | 251.50 | 238.25 | 239.50 | 239.50 | -1.42% | 9,982 |
| Oct 6, 2025 | 234.70 | 244.55 | 234.30 | 242.95 | 242.95 | 3.52% | 13,526 |
| Oct 3, 2025 | 234.80 | 237.25 | 233.45 | 234.70 | 234.70 | -0.02% | 2,366 |
| Oct 1, 2025 | 233.50 | 238.20 | 233.00 | 234.75 | 234.75 | 0.45% | 3,540 |
| Sep 30, 2025 | 236.00 | 236.00 | 227.95 | 233.70 | 233.70 | 1.08% | 8,056 |
| Sep 29, 2025 | 231.75 | 237.25 | 230.50 | 231.20 | 231.20 | -0.39% | 7,323 |
| Sep 26, 2025 | 240.60 | 240.60 | 231.75 | 232.10 | 232.10 | -3.49% | 11,530 |
| Sep 25, 2025 | 242.00 | 245.65 | 240.00 | 240.50 | 240.50 | -0.93% | 4,074 |
| Sep 24, 2025 | 240.10 | 245.00 | 240.00 | 242.75 | 242.75 | -0.39% | 13,861 |