Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 318.55
-5.25 (-1.62%)
At close: Oct 6, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 324.15 | 325.00 | 314.05 | 318.55 | 318.55 | -1.62% | 27,848 |
| Oct 5, 2026 | 337.00 | 341.50 | 322.40 | 323.80 | 323.80 | -3.76% | 36,373 |
| Oct 1, 2026 | 339.45 | 346.65 | 328.25 | 336.45 | 336.45 | -2.68% | 58,639 |
| Sep 30, 2026 | 371.65 | 371.65 | 343.00 | 345.70 | 345.70 | -5.64% | 41,864 |
| Sep 29, 2026 | 366.00 | 369.15 | 360.90 | 366.35 | 366.35 | 0.37% | 41,017 |
| Sep 28, 2026 | 361.55 | 372.00 | 351.00 | 365.00 | 365.00 | 1.96% | 183,804 |
| Sep 25, 2026 | 342.70 | 378.40 | 342.70 | 358.00 | 358.00 | 7.57% | 1,251,893 |
| Sep 24, 2026 | 340.00 | 342.15 | 331.65 | 332.80 | 332.80 | -2.69% | 12,868 |
| Sep 23, 2026 | 340.65 | 343.85 | 338.65 | 342.00 | 342.00 | 0.21% | 7,578 |
| Sep 22, 2026 | 341.50 | 345.95 | 338.45 | 341.30 | 341.30 | 0.95% | 15,574 |
| Sep 21, 2026 | 338.10 | 344.70 | 335.50 | 338.10 | 338.10 | -0.10% | 21,226 |
| Sep 18, 2026 | 334.10 | 344.50 | 334.10 | 338.45 | 338.45 | 2.19% | 21,504 |
| Sep 17, 2026 | 325.00 | 338.25 | 321.00 | 331.20 | 331.20 | 1.55% | 13,621 |
| Sep 16, 2026 | 333.00 | 333.00 | 306.40 | 326.15 | 326.15 | -1.06% | 34,975 |
| Sep 15, 2026 | 347.80 | 347.80 | 327.40 | 329.65 | 329.65 | -4.28% | 49,398 |
| Sep 11, 2026 | 348.00 | 351.95 | 339.85 | 344.40 | 344.40 | -1.23% | 46,005 |
| Sep 10, 2026 | 355.05 | 361.50 | 343.35 | 348.70 | 348.70 | -1.64% | 45,886 |
| Sep 9, 2026 | 343.00 | 355.90 | 336.10 | 354.50 | 354.50 | 3.73% | 36,776 |
| Sep 8, 2026 | 343.95 | 349.90 | 339.00 | 341.75 | 341.75 | -0.61% | 44,363 |
| Sep 7, 2026 | 338.70 | 344.90 | 332.20 | 343.85 | 343.85 | 3.35% | 44,819 |
| Sep 4, 2026 | 325.00 | 339.40 | 318.85 | 332.70 | 332.70 | 4.03% | 75,380 |
| Sep 3, 2026 | 325.10 | 325.10 | 317.00 | 319.80 | 319.80 | -0.36% | 10,965 |
| Sep 2, 2026 | 330.80 | 330.80 | 320.40 | 320.95 | 320.95 | -2.06% | 14,265 |
| Sep 1, 2026 | 321.95 | 334.80 | 315.75 | 327.70 | 327.70 | 3.25% | 31,363 |
| Aug 31, 2026 | 317.40 | 319.75 | 314.30 | 317.40 | 317.40 | -0.60% | 9,548 |
| Aug 28, 2026 | 318.60 | 321.25 | 317.35 | 319.30 | 319.30 | 0.73% | 11,344 |
| Aug 27, 2026 | 325.00 | 325.45 | 315.00 | 317.00 | 317.00 | -1.98% | 15,915 |
| Aug 26, 2026 | 329.45 | 329.50 | 322.25 | 323.40 | 323.40 | -0.14% | 14,589 |
| Aug 25, 2026 | 328.50 | 329.95 | 321.00 | 323.85 | 323.85 | -1.43% | 13,324 |
| Aug 24, 2026 | 328.05 | 334.05 | 326.50 | 328.55 | 328.55 | 0.72% | 32,429 |
| Aug 21, 2026 | 326.60 | 332.90 | 324.65 | 326.20 | 326.20 | 1.59% | 73,290 |
| Aug 20, 2026 | 313.75 | 326.40 | 313.10 | 321.10 | 321.10 | 2.24% | 51,175 |
| Aug 19, 2026 | 315.70 | 318.10 | 309.30 | 314.05 | 314.05 | 0.64% | 19,016 |
| Aug 18, 2026 | 314.10 | 315.00 | 310.00 | 312.05 | 312.05 | -0.68% | 7,478 |
| Aug 17, 2026 | 319.00 | 321.35 | 313.55 | 314.20 | 314.20 | -0.27% | 19,414 |
| Aug 14, 2026 | 320.00 | 320.00 | 312.00 | 315.05 | 315.05 | -1.15% | 11,826 |
| Aug 13, 2026 | 320.00 | 325.80 | 313.10 | 318.70 | 318.70 | 0.70% | 65,880 |
| Aug 12, 2026 | 314.05 | 323.00 | 300.60 | 316.50 | 316.50 | 1.01% | 56,413 |
| Aug 11, 2026 | 317.55 | 318.80 | 312.50 | 313.35 | 313.35 | -0.85% | 13,354 |
| Aug 10, 2026 | 317.25 | 325.80 | 313.35 | 316.05 | 316.05 | -0.38% | 34,545 |
| Aug 7, 2026 | 311.85 | 321.75 | 311.85 | 317.25 | 317.25 | 1.75% | 29,640 |
| Aug 6, 2026 | 321.80 | 323.75 | 310.00 | 311.80 | 311.80 | -3.14% | 29,063 |
| Aug 5, 2026 | 302.50 | 324.90 | 302.50 | 321.90 | 321.90 | 6.61% | 113,281 |
| Aug 4, 2026 | 305.85 | 308.60 | 299.30 | 301.95 | 301.95 | -0.07% | 31,630 |
| Aug 3, 2026 | 305.55 | 305.80 | 299.00 | 302.15 | 302.15 | 1.58% | 20,055 |
| Jul 31, 2026 | 303.20 | 307.20 | 296.40 | 297.45 | 297.45 | -1.75% | 40,045 |
| Jul 30, 2026 | 301.15 | 308.00 | 296.20 | 302.75 | 302.75 | 1.22% | 52,227 |
| Jul 29, 2026 | 281.00 | 305.55 | 277.10 | 299.10 | 299.10 | 7.90% | 119,857 |
| Jul 28, 2026 | 281.00 | 281.00 | 275.55 | 277.20 | 277.20 | -0.45% | 4,347 |
| Jul 27, 2026 | 277.20 | 281.55 | 274.60 | 278.45 | 278.45 | 0.94% | 12,408 |