Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 268.35
-3.05 (-1.12%)
At close: Jun 5, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 271.10 | 276.25 | 267.00 | 268.35 | 268.35 | -1.12% | 5,076 |
| Jun 4, 2026 | 268.00 | 272.90 | 267.90 | 271.40 | 271.40 | 1.17% | 3,161 |
| Jun 3, 2026 | 270.00 | 272.65 | 265.00 | 268.25 | 268.25 | -1.25% | 4,375 |
| Jun 2, 2026 | 269.35 | 272.60 | 261.70 | 271.65 | 271.65 | 1.49% | 10,648 |
| Jun 1, 2026 | 274.90 | 276.30 | 265.00 | 267.65 | 267.65 | -2.53% | 15,820 |
| May 29, 2026 | 285.70 | 293.00 | 271.15 | 274.60 | 274.60 | -0.88% | 11,483 |
| May 27, 2026 | 284.25 | 284.25 | 274.30 | 277.05 | 277.05 | -2.46% | 7,778 |
| May 26, 2026 | 291.95 | 291.95 | 282.85 | 284.05 | 284.05 | -1.25% | 7,220 |
| May 25, 2026 | 285.00 | 291.70 | 280.15 | 287.65 | 287.65 | 5.10% | 21,423 |
| May 22, 2026 | 277.60 | 280.30 | 271.65 | 273.70 | 273.70 | -2.11% | 15,140 |
| May 21, 2026 | 285.05 | 285.05 | 275.25 | 279.60 | 279.60 | 0.05% | 14,403 |
| May 20, 2026 | 272.20 | 281.00 | 266.00 | 279.45 | 279.45 | 1.34% | 8,623 |
| May 19, 2026 | 273.15 | 280.60 | 272.95 | 275.75 | 275.75 | 1.10% | 7,166 |
| May 18, 2026 | 280.60 | 280.85 | 270.40 | 272.75 | 272.75 | -2.85% | 10,337 |
| May 15, 2026 | 278.15 | 285.35 | 276.75 | 280.75 | 280.75 | 0.95% | 13,658 |
| May 14, 2026 | 280.30 | 282.25 | 272.75 | 278.10 | 278.10 | 0.91% | 13,047 |
| May 13, 2026 | 269.40 | 279.45 | 264.00 | 275.60 | 275.60 | 1.64% | 22,699 |
| May 12, 2026 | 281.55 | 283.20 | 267.60 | 271.15 | 271.15 | -3.73% | 20,190 |
| May 11, 2026 | 273.85 | 289.25 | 272.00 | 281.65 | 281.65 | 6.14% | 52,179 |
| May 8, 2026 | 264.35 | 271.40 | 258.75 | 265.35 | 265.35 | -0.28% | 12,945 |
| May 7, 2026 | 262.40 | 270.05 | 262.40 | 266.10 | 266.10 | 2.05% | 26,545 |
| May 6, 2026 | 252.35 | 261.00 | 251.00 | 260.75 | 260.75 | 3.53% | 4,795 |
| May 5, 2026 | 248.00 | 254.00 | 247.15 | 251.85 | 251.85 | 1.00% | 3,284 |
| May 4, 2026 | 249.45 | 255.80 | 243.10 | 249.35 | 249.35 | 1.96% | 5,443 |
| Apr 30, 2026 | 239.00 | 245.50 | 238.00 | 244.55 | 244.55 | 1.92% | 31,103 |
| Apr 29, 2026 | 241.75 | 245.40 | 239.55 | 239.95 | 239.95 | -0.29% | 5,462 |
| Apr 28, 2026 | 245.00 | 246.75 | 239.10 | 240.65 | 240.65 | -1.80% | 3,480 |
| Apr 27, 2026 | 238.90 | 247.00 | 238.40 | 245.05 | 245.05 | 4.39% | 7,413 |
| Apr 24, 2026 | 232.75 | 235.55 | 229.75 | 234.75 | 234.75 | 0.86% | 6,385 |
| Apr 23, 2026 | 230.75 | 232.95 | 228.05 | 232.75 | 232.75 | -0.53% | 3,757 |
| Apr 22, 2026 | 230.20 | 234.80 | 229.65 | 234.00 | 234.00 | 2.38% | 15,296 |
| 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 |