Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 207.60
-8.32 (-3.85%)
Mar 30, 2026, 3:29 PM IST
Artemis Medicare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 225.00 | 225.49 | 214.00 | 215.92 | 215.92 | -4.33% | 221,988 |
| Mar 25, 2026 | 223.30 | 229.24 | 223.00 | 225.69 | 225.69 | 1.58% | 65,626 |
| Mar 24, 2026 | 221.80 | 225.00 | 220.54 | 222.17 | 222.17 | 1.28% | 72,873 |
| Mar 23, 2026 | 224.80 | 224.80 | 218.12 | 219.36 | 219.36 | -2.87% | 107,699 |
| Mar 20, 2026 | 228.35 | 229.75 | 224.62 | 225.85 | 225.85 | -1.45% | 53,020 |
| Mar 19, 2026 | 226.04 | 230.00 | 222.73 | 229.18 | 229.18 | -0.55% | 85,320 |
| Mar 18, 2026 | 223.89 | 232.15 | 221.41 | 230.44 | 230.44 | 3.62% | 76,585 |
| Mar 17, 2026 | 218.25 | 223.65 | 217.12 | 222.40 | 222.40 | 1.31% | 74,428 |
| Mar 16, 2026 | 225.95 | 226.10 | 217.50 | 219.53 | 219.53 | -2.55% | 197,248 |
| Mar 13, 2026 | 229.99 | 230.39 | 225.00 | 225.28 | 225.28 | -1.90% | 174,413 |
| Mar 12, 2026 | 228.00 | 232.01 | 226.70 | 229.64 | 229.64 | -0.88% | 91,589 |
| Mar 11, 2026 | 228.63 | 232.30 | 227.84 | 231.68 | 231.68 | 0.81% | 120,463 |
| Mar 10, 2026 | 230.05 | 232.47 | 228.75 | 229.81 | 229.81 | 1.60% | 51,585 |
| Mar 9, 2026 | 226.55 | 229.79 | 222.40 | 226.18 | 226.18 | -2.81% | 130,405 |
| Mar 6, 2026 | 233.01 | 235.78 | 230.12 | 232.71 | 232.71 | -0.63% | 98,726 |
| Mar 5, 2026 | 232.35 | 236.72 | 231.05 | 234.19 | 234.19 | 0.37% | 127,920 |
| Mar 4, 2026 | 226.96 | 236.79 | 223.05 | 233.33 | 233.33 | 1.46% | 156,169 |
| Mar 2, 2026 | 234.12 | 237.35 | 228.33 | 229.98 | 229.98 | -4.14% | 175,068 |
| Feb 27, 2026 | 234.80 | 242.20 | 234.80 | 239.90 | 239.90 | 2.15% | 151,158 |
| Feb 26, 2026 | 232.21 | 237.00 | 229.62 | 234.84 | 234.84 | 1.13% | 105,203 |
| Feb 25, 2026 | 232.80 | 236.00 | 230.52 | 232.21 | 232.21 | 0.27% | 81,989 |
| Feb 24, 2026 | 240.00 | 242.73 | 227.61 | 231.59 | 231.59 | -3.94% | 166,733 |
| Feb 23, 2026 | 240.21 | 243.80 | 239.10 | 241.10 | 241.10 | 0.54% | 85,676 |
| Feb 20, 2026 | 240.00 | 241.99 | 237.50 | 239.81 | 239.81 | 0.34% | 63,836 |
| Feb 19, 2026 | 238.96 | 246.49 | 237.50 | 239.00 | 239.00 | 0.02% | 176,241 |
| Feb 18, 2026 | 243.00 | 245.99 | 237.42 | 238.96 | 238.96 | -2.66% | 99,559 |
| Feb 17, 2026 | 240.55 | 247.50 | 240.55 | 245.49 | 245.49 | 1.80% | 161,982 |
| Feb 16, 2026 | 238.00 | 243.50 | 236.02 | 241.15 | 241.15 | 0.91% | 152,869 |
| 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 |