Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 228.55
-1.00 (-0.44%)
At close: Apr 21, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 227.70 | 234.35 | 227.10 | 228.55 | 228.55 | -0.44% | 6,231 |
| Apr 20, 2026 | 235.30 | 238.05 | 228.30 | 229.55 | 229.55 | -2.19% | 7,789 |
| Apr 17, 2026 | 230.00 | 236.15 | 230.00 | 234.70 | 234.70 | 2.07% | 12,879 |
| Apr 16, 2026 | 229.90 | 233.25 | 228.90 | 229.95 | 229.95 | 0.13% | 17,376 |
| Apr 15, 2026 | 230.25 | 232.30 | 228.80 | 229.65 | 229.65 | 0.77% | 5,337 |
| Apr 13, 2026 | 202.85 | 231.60 | 202.85 | 227.90 | 227.90 | -0.89% | 6,667 |
| Apr 10, 2026 | 228.05 | 233.85 | 226.60 | 229.95 | 229.95 | 0.90% | 3,911 |
| Apr 9, 2026 | 230.20 | 230.80 | 225.95 | 227.90 | 227.90 | -1.00% | 3,189 |
| Apr 8, 2026 | 228.15 | 234.05 | 227.30 | 230.20 | 230.20 | 2.17% | 20,283 |
| Apr 7, 2026 | 225.25 | 228.90 | 220.35 | 225.30 | 225.30 | -1.40% | 4,741 |
| Apr 6, 2026 | 223.05 | 229.90 | 220.55 | 228.50 | 228.50 | 2.15% | 3,410 |
| Apr 2, 2026 | 225.85 | 225.85 | 214.55 | 223.70 | 223.70 | 1.04% | 3,463 |
| Apr 1, 2026 | 219.00 | 223.50 | 210.50 | 221.40 | 221.40 | 7.87% | 3,086 |
| Mar 30, 2026 | 212.00 | 220.65 | 203.80 | 205.25 | 205.25 | -5.26% | 30,105 |
| Mar 27, 2026 | 221.40 | 225.05 | 214.00 | 216.65 | 216.65 | -4.18% | 23,420 |
| Mar 25, 2026 | 226.90 | 228.60 | 224.35 | 226.10 | 226.10 | 1.64% | 7,712 |
| Mar 24, 2026 | 226.00 | 226.00 | 220.70 | 222.45 | 222.45 | 1.62% | 1,852 |
| Mar 23, 2026 | 224.10 | 224.10 | 218.00 | 218.90 | 218.90 | -3.16% | 5,523 |
| Mar 20, 2026 | 228.95 | 229.80 | 224.70 | 226.05 | 226.05 | -1.27% | 2,667 |
| Mar 19, 2026 | 225.00 | 230.25 | 223.60 | 228.95 | 228.95 | -0.84% | 6,198 |
| Mar 18, 2026 | 221.35 | 231.75 | 221.35 | 230.90 | 230.90 | 4.31% | 5,531 |
| Mar 17, 2026 | 218.00 | 223.10 | 217.40 | 221.35 | 221.35 | 1.00% | 1,845 |
| Mar 16, 2026 | 225.20 | 225.20 | 218.25 | 219.15 | 219.15 | -2.64% | 2,443 |
| Mar 13, 2026 | 228.55 | 230.95 | 225.00 | 225.10 | 225.10 | -1.94% | 3,966 |
| Mar 12, 2026 | 230.95 | 231.35 | 226.70 | 229.55 | 229.55 | -0.63% | 2,684 |
| Mar 11, 2026 | 227.85 | 232.70 | 227.85 | 231.00 | 231.00 | 0.59% | 2,270 |
| Mar 10, 2026 | 228.00 | 233.90 | 228.00 | 229.65 | 229.65 | 1.23% | 2,096 |
| Mar 9, 2026 | 228.10 | 229.75 | 224.60 | 226.85 | 226.85 | -2.35% | 3,934 |
| Mar 6, 2026 | 233.20 | 235.55 | 230.00 | 232.30 | 232.30 | -0.75% | 4,883 |
| Mar 5, 2026 | 232.00 | 236.65 | 231.35 | 234.05 | 234.05 | 0.28% | 4,790 |
| Mar 4, 2026 | 231.10 | 236.60 | 222.75 | 233.40 | 233.40 | 0.97% | 10,593 |
| Mar 2, 2026 | 232.90 | 235.60 | 229.05 | 231.15 | 231.15 | -2.92% | 5,039 |
| Feb 27, 2026 | 235.85 | 242.45 | 235.85 | 238.10 | 238.10 | 1.25% | 3,534 |
| Feb 26, 2026 | 230.65 | 235.90 | 230.20 | 235.15 | 235.15 | 1.34% | 3,609 |
| Feb 25, 2026 | 232.30 | 235.75 | 230.65 | 232.05 | 232.05 | -0.11% | 1,910 |
| Feb 24, 2026 | 241.00 | 241.15 | 228.55 | 232.30 | 232.30 | -3.45% | 5,690 |
| Feb 23, 2026 | 239.30 | 243.50 | 239.30 | 240.60 | 240.60 | 0.65% | 5,108 |
| Feb 20, 2026 | 238.10 | 241.35 | 237.65 | 239.05 | 239.05 | 0.44% | 4,484 |
| Feb 19, 2026 | 238.95 | 245.65 | 237.50 | 238.00 | 238.00 | -0.40% | 5,716 |
| Feb 18, 2026 | 244.60 | 244.60 | 237.95 | 238.95 | 238.95 | -2.47% | 9,137 |
| Feb 17, 2026 | 241.50 | 247.75 | 241.50 | 245.00 | 245.00 | 1.64% | 3,447 |
| Feb 16, 2026 | 234.05 | 243.45 | 234.05 | 241.05 | 241.05 | 0.61% | 6,329 |
| 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 |