Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 326.20
+5.10 (1.59%)
At close: Aug 21, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 272.15 | 277.00 | 268.00 | 275.85 | 275.85 | 1.47% | 11,053 |
| Jul 23, 2026 | 270.95 | 274.65 | 270.95 | 271.85 | 271.85 | -0.66% | 5,356 |
| Jul 22, 2026 | 279.10 | 279.15 | 271.30 | 273.65 | 273.65 | -1.25% | 6,440 |
| Jul 21, 2026 | 271.50 | 278.00 | 271.00 | 277.10 | 277.10 | 2.25% | 5,086 |
| 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 |