Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 271.00
+1.30 (0.48%)
At close: Jul 20, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 269.60 | 277.65 | 268.00 | 271.00 | 271.00 | 0.48% | 6,178 |
| Jul 17, 2026 | 274.20 | 277.50 | 267.05 | 269.70 | 269.70 | -2.28% | 8,343 |
| Jul 16, 2026 | 274.15 | 281.00 | 274.10 | 276.00 | 276.00 | -0.07% | 5,226 |
| Jul 15, 2026 | 273.70 | 279.25 | 273.70 | 276.20 | 276.20 | 2.01% | 4,080 |
| Jul 14, 2026 | 277.70 | 283.30 | 270.00 | 270.75 | 270.75 | -2.15% | 5,200 |
| Jul 13, 2026 | 274.65 | 278.90 | 271.95 | 276.70 | 276.70 | -0.18% | 18,434 |
| Jul 10, 2026 | 269.85 | 279.00 | 268.85 | 277.20 | 277.20 | 3.61% | 12,591 |
| Jul 9, 2026 | 264.00 | 268.70 | 264.00 | 268.00 | 267.55 | 1.79% | 2,617 |
| Jul 8, 2026 | 270.20 | 271.95 | 262.00 | 263.30 | 262.86 | -3.34% | 8,283 |
| Jul 7, 2026 | 276.35 | 278.00 | 271.55 | 272.40 | 271.94 | -1.41% | 11,610 |
| Jul 6, 2026 | 260.10 | 282.25 | 260.05 | 276.30 | 275.84 | 6.11% | 50,618 |
| Jul 3, 2026 | 263.55 | 264.55 | 259.30 | 260.40 | 259.96 | 0.48% | 3,719 |
| Jul 2, 2026 | 263.20 | 265.40 | 258.25 | 259.15 | 258.71 | -1.24% | 4,902 |
| Jul 1, 2026 | 265.00 | 266.75 | 260.55 | 262.40 | 261.96 | -0.96% | 1,743 |
| Jun 30, 2026 | 262.40 | 266.65 | 262.40 | 264.95 | 264.51 | 0.89% | 7,770 |
| Jun 29, 2026 | 264.35 | 264.35 | 258.35 | 262.60 | 262.16 | 0.59% | 4,540 |
| Jun 25, 2026 | 264.05 | 265.65 | 259.55 | 261.05 | 260.61 | -1.66% | 6,461 |
| Jun 24, 2026 | 263.40 | 271.90 | 263.40 | 265.45 | 265.00 | -0.28% | 9,278 |
| Jun 23, 2026 | 266.70 | 276.00 | 264.90 | 266.20 | 265.75 | -0.89% | 13,859 |
| Jun 22, 2026 | 257.00 | 275.20 | 257.00 | 268.60 | 268.15 | 3.81% | 14,426 |
| Jun 19, 2026 | 259.00 | 261.15 | 256.00 | 258.75 | 258.32 | -0.02% | 9,225 |
| Jun 18, 2026 | 265.50 | 265.50 | 257.40 | 258.80 | 258.37 | -1.93% | 9,538 |
| Jun 17, 2026 | 258.05 | 264.65 | 258.05 | 263.90 | 263.46 | 1.00% | 3,158 |
| Jun 16, 2026 | 264.90 | 264.90 | 256.00 | 261.30 | 260.86 | -1.36% | 9,712 |
| Jun 15, 2026 | 271.25 | 271.25 | 263.45 | 264.90 | 264.46 | 0.59% | 4,097 |
| Jun 12, 2026 | 262.95 | 264.65 | 258.30 | 263.35 | 262.91 | 3.46% | 9,249 |
| Jun 11, 2026 | 257.05 | 259.60 | 253.60 | 254.55 | 254.12 | -1.70% | 7,365 |
| Jun 10, 2026 | 258.65 | 262.50 | 257.20 | 258.95 | 258.52 | 0.12% | 7,802 |
| Jun 9, 2026 | 262.55 | 264.80 | 257.00 | 258.65 | 258.22 | 0.39% | 2,950 |
| Jun 8, 2026 | 267.00 | 269.70 | 256.55 | 257.65 | 257.22 | -3.99% | 9,280 |
| Jun 5, 2026 | 271.10 | 276.25 | 267.00 | 268.35 | 267.90 | -1.12% | 5,076 |
| Jun 4, 2026 | 268.00 | 272.90 | 267.90 | 271.40 | 270.94 | 1.17% | 3,161 |
| Jun 3, 2026 | 270.00 | 272.65 | 265.00 | 268.25 | 267.80 | -1.25% | 4,375 |
| Jun 2, 2026 | 269.35 | 272.60 | 261.70 | 271.65 | 271.19 | 1.49% | 10,648 |
| Jun 1, 2026 | 274.90 | 276.30 | 265.00 | 267.65 | 267.20 | -2.53% | 15,820 |
| May 29, 2026 | 285.70 | 293.00 | 271.15 | 274.60 | 274.14 | -0.88% | 11,483 |
| May 27, 2026 | 284.25 | 284.25 | 274.30 | 277.05 | 276.58 | -2.46% | 7,778 |
| May 26, 2026 | 291.95 | 291.95 | 282.85 | 284.05 | 283.57 | -1.25% | 7,220 |
| May 25, 2026 | 285.00 | 291.70 | 280.15 | 287.65 | 287.17 | 5.10% | 21,423 |
| May 22, 2026 | 277.60 | 280.30 | 271.65 | 273.70 | 273.24 | -2.11% | 15,140 |
| May 21, 2026 | 285.05 | 285.05 | 275.25 | 279.60 | 279.13 | 0.05% | 14,403 |
| May 20, 2026 | 272.20 | 281.00 | 266.00 | 279.45 | 278.98 | 1.34% | 8,623 |
| May 19, 2026 | 273.15 | 280.60 | 272.95 | 275.75 | 275.29 | 1.10% | 7,166 |
| May 18, 2026 | 280.60 | 280.85 | 270.40 | 272.75 | 272.29 | -2.85% | 10,337 |
| May 15, 2026 | 278.15 | 285.35 | 276.75 | 280.75 | 280.28 | 0.95% | 13,658 |
| May 14, 2026 | 280.30 | 282.25 | 272.75 | 278.10 | 277.63 | 0.91% | 13,047 |
| May 13, 2026 | 269.40 | 279.45 | 264.00 | 275.60 | 275.14 | 1.64% | 22,699 |
| May 12, 2026 | 281.55 | 283.20 | 267.60 | 271.15 | 270.69 | -3.73% | 20,190 |
| May 11, 2026 | 273.85 | 289.25 | 272.00 | 281.65 | 281.18 | 6.14% | 52,179 |
| May 8, 2026 | 264.35 | 271.40 | 258.75 | 265.35 | 264.90 | -0.28% | 12,945 |