Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 241.15
+2.18 (0.91%)
Feb 16, 2026, 3:29 PM IST
Artemis Medicare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 242.90 | 244.38 | 237.00 | 238.97 | 238.97 | -2.39% | 124,383 |
| Feb 12, 2026 | 235.99 | 249.00 | 233.60 | 244.81 | 244.81 | 3.98% | 413,417 |
| Feb 11, 2026 | 234.10 | 238.90 | 231.13 | 235.44 | 235.44 | -0.03% | 255,853 |
| Feb 10, 2026 | 230.00 | 236.25 | 227.10 | 235.50 | 235.50 | 3.35% | 233,524 |
| Feb 9, 2026 | 217.33 | 229.06 | 217.33 | 227.86 | 227.86 | 4.85% | 274,920 |
| Feb 6, 2026 | 216.90 | 220.59 | 214.41 | 217.33 | 217.33 | 0.55% | 193,654 |
| Feb 5, 2026 | 214.41 | 221.50 | 213.45 | 216.15 | 216.15 | 0.81% | 265,911 |
| Feb 4, 2026 | 219.90 | 223.40 | 210.06 | 214.41 | 214.41 | -1.34% | 672,324 |
| Feb 3, 2026 | 245.00 | 245.99 | 215.00 | 217.33 | 217.33 | -9.23% | 823,639 |
| Feb 2, 2026 | 245.00 | 245.01 | 235.43 | 239.43 | 239.43 | -2.88% | 111,980 |
| Feb 1, 2026 | 248.87 | 257.00 | 241.20 | 246.52 | 246.52 | -0.58% | 210,325 |
| Jan 30, 2026 | 234.05 | 253.25 | 230.15 | 247.95 | 247.95 | 5.40% | 244,612 |
| Jan 29, 2026 | 236.45 | 237.05 | 232.95 | 235.25 | 235.25 | -0.51% | 93,202 |
| Jan 28, 2026 | 232.25 | 241.65 | 230.00 | 236.45 | 236.45 | 1.31% | 143,066 |
| Jan 27, 2026 | 227.20 | 235.95 | 221.00 | 233.40 | 233.40 | 3.32% | 174,320 |
| Jan 23, 2026 | 229.90 | 233.35 | 223.60 | 225.90 | 225.90 | -1.91% | 110,536 |
| Jan 22, 2026 | 235.40 | 240.85 | 229.10 | 230.30 | 230.30 | -1.67% | 184,931 |
| Jan 21, 2026 | 235.60 | 240.00 | 231.50 | 234.20 | 234.20 | -1.68% | 174,895 |
| Jan 20, 2026 | 249.30 | 249.45 | 236.95 | 238.20 | 238.20 | -4.72% | 201,144 |
| Jan 19, 2026 | 257.30 | 259.80 | 248.10 | 250.00 | 250.00 | -3.68% | 146,661 |
| Jan 16, 2026 | 260.15 | 261.50 | 258.00 | 259.55 | 259.55 | -0.23% | 104,758 |
| Jan 14, 2026 | 256.00 | 261.10 | 253.95 | 260.15 | 260.15 | 1.56% | 111,752 |
| Jan 13, 2026 | 260.85 | 265.00 | 254.55 | 256.15 | 256.15 | -1.86% | 151,048 |
| Jan 12, 2026 | 257.50 | 261.95 | 250.70 | 261.00 | 261.00 | 1.18% | 150,513 |
| Jan 9, 2026 | 262.50 | 263.45 | 256.90 | 257.95 | 257.95 | -1.73% | 101,329 |
| Jan 8, 2026 | 271.00 | 271.10 | 260.25 | 262.50 | 262.50 | -3.35% | 131,770 |
| Jan 7, 2026 | 270.00 | 272.35 | 269.00 | 271.60 | 271.60 | 0.59% | 68,625 |
| Jan 6, 2026 | 272.55 | 275.00 | 269.15 | 270.00 | 270.00 | -0.88% | 96,575 |
| Jan 5, 2026 | 277.80 | 278.90 | 271.25 | 272.40 | 272.40 | -1.36% | 83,321 |
| Jan 2, 2026 | 278.90 | 280.00 | 274.80 | 276.15 | 276.15 | -0.99% | 166,739 |
| Jan 1, 2026 | 271.95 | 280.60 | 271.95 | 278.90 | 278.90 | 2.90% | 129,061 |
| Dec 31, 2025 | 268.95 | 272.85 | 266.45 | 271.05 | 271.05 | 1.16% | 127,462 |
| Dec 30, 2025 | 269.00 | 269.90 | 263.50 | 267.95 | 267.95 | -0.41% | 115,299 |
| Dec 29, 2025 | 276.65 | 283.40 | 267.85 | 269.05 | 269.05 | -2.25% | 241,515 |
| Dec 26, 2025 | 276.40 | 276.40 | 273.30 | 275.25 | 275.25 | 0.09% | 46,708 |
| Dec 24, 2025 | 272.20 | 277.75 | 271.90 | 275.00 | 275.00 | 0.13% | 76,104 |
| Dec 23, 2025 | 271.00 | 275.95 | 267.00 | 274.65 | 274.65 | 1.29% | 124,166 |
| Dec 22, 2025 | 274.35 | 276.75 | 270.60 | 271.15 | 271.15 | -1.85% | 120,800 |
| Dec 19, 2025 | 278.70 | 282.60 | 273.90 | 276.25 | 276.25 | -1.06% | 120,888 |
| Dec 18, 2025 | 277.20 | 280.95 | 272.10 | 279.20 | 279.20 | 0.45% | 154,849 |
| Dec 17, 2025 | 281.50 | 282.95 | 277.05 | 277.95 | 277.95 | -2.06% | 105,961 |
| Dec 16, 2025 | 280.55 | 285.50 | 279.00 | 283.80 | 283.80 | 0.94% | 157,119 |
| Dec 15, 2025 | 283.40 | 283.40 | 277.80 | 281.15 | 281.15 | 0.41% | 91,423 |
| Dec 12, 2025 | 275.00 | 280.40 | 275.00 | 280.00 | 280.00 | 1.76% | 110,613 |
| Dec 11, 2025 | 274.60 | 278.00 | 272.55 | 275.15 | 275.15 | 0.13% | 109,957 |
| Dec 10, 2025 | 273.40 | 275.85 | 271.25 | 274.80 | 274.80 | 1.44% | 176,950 |
| Dec 9, 2025 | 268.10 | 273.30 | 266.25 | 270.90 | 270.90 | 0.13% | 186,398 |
| Dec 8, 2025 | 271.95 | 273.20 | 265.05 | 270.55 | 270.55 | 0.24% | 177,921 |
| Dec 5, 2025 | 266.35 | 271.00 | 261.55 | 269.90 | 269.90 | 1.43% | 208,099 |
| Dec 4, 2025 | 270.05 | 272.55 | 264.20 | 266.10 | 266.10 | -1.88% | 143,217 |