Artemis Medicare Services Limited (BOM:542919)
India · Delayed Price · Currency is INR 344.40
-4.30 (-1.23%)
At close: Sep 11, 2026
BOM:542919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |