Skip to main content
logo
Artemis Medicare Services Limited (NSE:ARTEMISMED)
India flag India · Delayed Price · Currency is INR
226.18
-6.53 (-2.81%)
Mar 9, 2026, 3:29 PM IST

Artemis Medicare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026226.55229.79222.40227.00--2.45%81,340
Mar 6, 2026233.01235.78230.12232.71232.71-0.63%98,726
Mar 5, 2026232.35236.72231.05234.19234.190.37%127,920
Mar 4, 2026226.96236.79223.05233.33233.331.46%156,169
Mar 2, 2026234.12237.35228.33229.98229.98-4.14%175,068
Feb 27, 2026234.80242.20234.80239.90239.902.15%151,158
Feb 26, 2026232.21237.00229.62234.84234.841.13%105,203
Feb 25, 2026232.80236.00230.52232.21232.210.27%81,989
Feb 24, 2026240.00242.73227.61231.59231.59-3.94%166,733
Feb 23, 2026240.21243.80239.10241.10241.100.54%85,676
Feb 20, 2026240.00241.99237.50239.81239.810.34%63,836
Feb 19, 2026238.96246.49237.50239.00239.000.02%176,241
Feb 18, 2026243.00245.99237.42238.96238.96-2.66%99,559
Feb 17, 2026240.55247.50240.55245.49245.491.80%161,982
Feb 16, 2026238.00243.50236.02241.15241.150.91%152,869
Feb 13, 2026242.90244.38237.00238.97238.97-2.39%124,383
Feb 12, 2026235.99249.00233.60244.81244.813.98%413,417
Feb 11, 2026234.10238.90231.13235.44235.44-0.03%255,853
Feb 10, 2026230.00236.25227.10235.50235.503.35%233,524
Feb 9, 2026217.33229.06217.33227.86227.864.85%274,920
Feb 6, 2026216.90220.59214.41217.33217.330.55%193,654
Feb 5, 2026214.41221.50213.45216.15216.150.81%265,911
Feb 4, 2026219.90223.40210.06214.41214.41-1.34%672,324
Feb 3, 2026245.00245.99215.00217.33217.33-9.23%823,639
Feb 2, 2026245.00245.01235.43239.43239.43-2.88%111,980
Feb 1, 2026248.87257.00241.20246.52246.52-0.58%210,325
Jan 30, 2026234.05253.25230.15247.95247.955.40%244,612
Jan 29, 2026236.45237.05232.95235.25235.25-0.51%93,202
Jan 28, 2026232.25241.65230.00236.45236.451.31%143,066
Jan 27, 2026227.20235.95221.00233.40233.403.32%174,320
Jan 23, 2026229.90233.35223.60225.90225.90-1.91%110,536
Jan 22, 2026235.40240.85229.10230.30230.30-1.67%184,931
Jan 21, 2026235.60240.00231.50234.20234.20-1.68%174,895
Jan 20, 2026249.30249.45236.95238.20238.20-4.72%201,144
Jan 19, 2026257.30259.80248.10250.00250.00-3.68%146,661
Jan 16, 2026260.15261.50258.00259.55259.55-0.23%104,758
Jan 14, 2026256.00261.10253.95260.15260.151.56%111,752
Jan 13, 2026260.85265.00254.55256.15256.15-1.86%151,048
Jan 12, 2026257.50261.95250.70261.00261.001.18%150,513
Jan 9, 2026262.50263.45256.90257.95257.95-1.73%101,329
Jan 8, 2026271.00271.10260.25262.50262.50-3.35%131,770
Jan 7, 2026270.00272.35269.00271.60271.600.59%68,625
Jan 6, 2026272.55275.00269.15270.00270.00-0.88%96,575
Jan 5, 2026277.80278.90271.25272.40272.40-1.36%83,321
Jan 2, 2026278.90280.00274.80276.15276.15-0.99%166,739
Jan 1, 2026271.95280.60271.95278.90278.902.90%129,061
Dec 31, 2025268.95272.85266.45271.05271.051.16%127,462
Dec 30, 2025269.00269.90263.50267.95267.95-0.41%115,299
Dec 29, 2025276.65283.40267.85269.05269.05-2.25%241,515
Dec 26, 2025276.40276.40273.30275.25275.250.09%46,708