Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 239.60
-4.80 (-1.96%)
At close: Feb 13, 2026
Artemis Medicare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 242.45 | 244.10 | 237.00 | 239.60 | 239.60 | -1.96% | 9,999 |
| Feb 12, 2026 | 235.70 | 247.95 | 234.00 | 244.40 | 244.40 | 3.71% | 22,836 |
| Feb 11, 2026 | 235.05 | 238.30 | 231.90 | 235.65 | 235.65 | 0.26% | 19,472 |
| Feb 10, 2026 | 231.95 | 236.15 | 226.95 | 235.05 | 235.05 | 3.36% | 17,983 |
| Feb 9, 2026 | 217.60 | 229.35 | 217.60 | 227.40 | 227.40 | 4.70% | 20,574 |
| Feb 6, 2026 | 216.50 | 219.95 | 214.60 | 217.20 | 217.20 | 0.37% | 3,964 |
| Feb 5, 2026 | 214.40 | 221.35 | 214.00 | 216.40 | 216.40 | 0.93% | 11,271 |
| Feb 4, 2026 | 217.00 | 224.70 | 210.60 | 214.40 | 214.40 | -1.15% | 38,581 |
| Feb 3, 2026 | 240.10 | 243.10 | 215.10 | 216.90 | 216.90 | -9.40% | 31,398 |
| Feb 2, 2026 | 241.15 | 242.95 | 235.90 | 239.40 | 239.40 | -3.19% | 5,149 |
| Feb 1, 2026 | 247.40 | 256.75 | 244.00 | 247.30 | 247.30 | -0.02% | 11,680 |
| Jan 30, 2026 | 235.10 | 250.85 | 230.95 | 247.35 | 247.35 | 5.12% | 8,233 |
| Jan 29, 2026 | 236.85 | 237.25 | 233.05 | 235.30 | 235.30 | -0.65% | 2,988 |
| Jan 28, 2026 | 232.90 | 238.85 | 230.15 | 236.85 | 236.85 | 1.70% | 3,479 |
| Jan 27, 2026 | 225.50 | 234.90 | 220.70 | 232.90 | 232.90 | 3.33% | 6,328 |
| Jan 23, 2026 | 226.60 | 232.85 | 224.00 | 225.40 | 225.40 | -2.06% | 3,782 |
| Jan 22, 2026 | 235.05 | 240.05 | 229.00 | 230.15 | 230.15 | -1.69% | 7,459 |
| Jan 21, 2026 | 236.00 | 239.65 | 231.50 | 234.10 | 234.10 | -1.76% | 5,169 |
| Jan 20, 2026 | 248.25 | 249.55 | 237.30 | 238.30 | 238.30 | -4.45% | 7,364 |
| Jan 19, 2026 | 258.85 | 259.40 | 248.10 | 249.40 | 249.40 | -3.67% | 4,400 |
| Jan 16, 2026 | 260.10 | 260.70 | 257.50 | 258.90 | 258.90 | -0.44% | 10,570 |
| Jan 14, 2026 | 258.95 | 261.00 | 254.95 | 260.05 | 260.05 | 1.38% | 4,075 |
| Jan 13, 2026 | 261.00 | 263.10 | 255.25 | 256.50 | 256.50 | -1.55% | 3,164 |
| Jan 12, 2026 | 253.85 | 262.05 | 251.45 | 260.55 | 260.55 | 0.89% | 6,357 |
| Jan 9, 2026 | 262.15 | 263.45 | 257.00 | 258.25 | 258.25 | -1.62% | 6,095 |
| Jan 8, 2026 | 267.30 | 270.90 | 260.00 | 262.50 | 262.50 | -3.47% | 4,279 |
| Jan 7, 2026 | 270.55 | 272.35 | 268.60 | 271.95 | 271.95 | 0.67% | 3,456 |
| Jan 6, 2026 | 272.70 | 274.55 | 269.30 | 270.15 | 270.15 | -0.99% | 3,704 |
| Jan 5, 2026 | 278.75 | 278.75 | 271.65 | 272.85 | 272.85 | -1.21% | 4,702 |
| Jan 2, 2026 | 279.90 | 279.90 | 275.00 | 276.20 | 276.20 | -1.32% | 3,547 |
| Jan 1, 2026 | 274.25 | 280.70 | 273.00 | 279.90 | 279.90 | 3.28% | 7,952 |
| Dec 31, 2025 | 269.05 | 272.10 | 266.70 | 271.00 | 271.00 | 1.12% | 3,266 |
| Dec 30, 2025 | 268.05 | 269.15 | 263.60 | 268.00 | 268.00 | -0.24% | 4,813 |
| Dec 29, 2025 | 275.80 | 283.00 | 267.90 | 268.65 | 268.65 | -2.59% | 7,519 |
| Dec 26, 2025 | 260.05 | 275.95 | 260.05 | 275.80 | 275.80 | 0.05% | 2,505 |
| Dec 24, 2025 | 273.50 | 276.95 | 272.65 | 275.65 | 275.65 | 0.40% | 1,290 |
| Dec 23, 2025 | 269.05 | 276.10 | 267.15 | 274.55 | 274.55 | 1.33% | 4,815 |
| Dec 22, 2025 | 275.35 | 276.25 | 270.85 | 270.95 | 270.95 | -1.60% | 4,229 |
| Dec 19, 2025 | 278.70 | 282.00 | 274.20 | 275.35 | 275.35 | -1.20% | 3,768 |
| Dec 18, 2025 | 276.75 | 281.00 | 272.10 | 278.70 | 278.70 | 0.38% | 2,313 |
| Dec 17, 2025 | 283.80 | 283.80 | 277.00 | 277.65 | 277.65 | -2.20% | 5,857 |
| Dec 16, 2025 | 278.35 | 285.15 | 278.35 | 283.90 | 283.90 | 0.87% | 9,490 |
| Dec 15, 2025 | 280.10 | 282.00 | 278.00 | 281.45 | 281.45 | 0.52% | 13,066 |
| Dec 12, 2025 | 275.75 | 280.50 | 275.20 | 280.00 | 280.00 | 1.50% | 17,581 |
| Dec 11, 2025 | 274.65 | 277.90 | 272.80 | 275.85 | 275.85 | 0.44% | 6,206 |
| Dec 10, 2025 | 273.05 | 275.25 | 271.25 | 274.65 | 274.65 | 1.52% | 15,137 |
| Dec 9, 2025 | 268.15 | 273.55 | 266.50 | 270.55 | 270.55 | 0.13% | 15,460 |
| Dec 8, 2025 | 273.85 | 273.85 | 264.85 | 270.20 | 270.20 | 0.11% | 19,255 |
| 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 |