Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 244.92
+5.87 (2.46%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 239.05 | 252.00 | 237.06 | 244.92 | 244.92 | 2.46% | 140,285 |
| Jul 31, 2025 | 232.30 | 240.65 | 232.30 | 239.05 | 239.05 | -0.31% | 58,564 |
| Jul 30, 2025 | 234.50 | 242.95 | 232.90 | 239.80 | 239.80 | 2.22% | 66,856 |
| Jul 29, 2025 | 238.25 | 238.25 | 226.00 | 234.60 | 234.60 | -1.53% | 313,921 |
| Jul 28, 2025 | 238.25 | 241.45 | 235.50 | 238.25 | 238.25 | -0.83% | 47,966 |
| Jul 25, 2025 | 242.00 | 243.30 | 231.65 | 240.25 | 240.25 | -0.72% | 230,283 |
| Jul 24, 2025 | 241.25 | 245.95 | 241.00 | 242.00 | 242.00 | 0.31% | 53,257 |
| Jul 23, 2025 | 241.00 | 243.40 | 235.85 | 241.25 | 241.25 | - | 50,755 |
| Jul 22, 2025 | 245.60 | 247.30 | 236.50 | 241.25 | 241.25 | -1.29% | 85,470 |
| Jul 21, 2025 | 246.30 | 246.35 | 243.50 | 244.40 | 244.40 | -0.69% | 47,086 |
| Jul 18, 2025 | 249.30 | 250.65 | 245.00 | 246.10 | 246.10 | -1.24% | 57,449 |
| Jul 17, 2025 | 250.55 | 251.95 | 248.70 | 249.20 | 249.20 | -0.52% | 45,855 |
| Jul 16, 2025 | 253.40 | 253.40 | 249.00 | 250.50 | 250.50 | -1.20% | 56,412 |
| Jul 15, 2025 | 249.50 | 258.85 | 249.50 | 253.55 | 253.55 | 1.62% | 169,804 |
| Jul 14, 2025 | 252.70 | 253.50 | 249.05 | 249.50 | 249.50 | -0.85% | 44,918 |
| Jul 11, 2025 | 252.50 | 256.00 | 249.35 | 251.65 | 251.65 | -0.34% | 93,482 |
| Jul 10, 2025 | 251.95 | 257.00 | 250.00 | 252.50 | 252.05 | 0.64% | 67,605 |
| Jul 9, 2025 | 249.00 | 252.85 | 249.00 | 250.90 | 250.45 | 0.32% | 49,446 |
| Jul 8, 2025 | 252.35 | 254.25 | 248.80 | 250.10 | 249.65 | -0.87% | 53,937 |
| Jul 7, 2025 | 258.30 | 258.30 | 251.65 | 252.30 | 251.85 | -1.81% | 54,940 |
| Jul 4, 2025 | 253.70 | 265.25 | 253.70 | 256.95 | 256.49 | 1.24% | 211,230 |
| Jul 3, 2025 | 251.90 | 255.05 | 250.10 | 253.80 | 253.35 | 1.78% | 82,002 |
| Jul 2, 2025 | 252.90 | 256.20 | 248.00 | 249.35 | 248.91 | -1.40% | 76,190 |
| Jul 1, 2025 | 254.55 | 256.30 | 252.10 | 252.90 | 252.45 | -0.63% | 57,008 |
| Jun 30, 2025 | 255.00 | 258.50 | 252.10 | 254.50 | 254.05 | 0.22% | 82,382 |
| Jun 27, 2025 | 255.10 | 257.00 | 253.05 | 253.95 | 253.50 | 0.71% | 55,788 |
| Jun 26, 2025 | 247.25 | 252.95 | 247.25 | 252.15 | 251.70 | 2.00% | 38,768 |
| Jun 25, 2025 | 255.45 | 256.95 | 246.60 | 247.20 | 246.76 | -2.83% | 88,374 |
| Jun 24, 2025 | 254.30 | 255.80 | 251.50 | 254.40 | 253.95 | 1.23% | 44,088 |
| Jun 23, 2025 | 250.00 | 254.90 | 248.70 | 251.30 | 250.85 | -0.12% | 73,309 |
| Jun 20, 2025 | 244.30 | 257.20 | 242.00 | 251.60 | 251.15 | 2.99% | 213,171 |
| Jun 19, 2025 | 247.75 | 251.85 | 243.00 | 244.30 | 243.86 | -1.67% | 41,567 |
| Jun 18, 2025 | 251.10 | 254.70 | 247.10 | 248.45 | 248.01 | -0.98% | 55,866 |
| Jun 17, 2025 | 258.90 | 258.90 | 249.90 | 250.90 | 250.45 | -2.56% | 65,464 |
| Jun 16, 2025 | 257.50 | 259.95 | 254.05 | 257.50 | 257.04 | -0.60% | 37,910 |
| Jun 13, 2025 | 259.00 | 260.65 | 253.50 | 259.05 | 258.59 | -0.61% | 92,950 |
| Jun 12, 2025 | 266.80 | 268.80 | 258.00 | 260.65 | 260.19 | -1.10% | 93,476 |
| Jun 11, 2025 | 265.30 | 267.70 | 262.80 | 263.55 | 263.08 | -0.64% | 62,729 |
| Jun 10, 2025 | 262.75 | 267.95 | 262.55 | 265.25 | 264.78 | 0.70% | 57,875 |
| Jun 9, 2025 | 270.55 | 270.55 | 262.35 | 263.40 | 262.93 | -1.51% | 115,459 |
| Jun 6, 2025 | 270.60 | 271.75 | 265.00 | 267.45 | 266.97 | -0.65% | 71,779 |
| Jun 5, 2025 | 272.05 | 272.55 | 267.25 | 269.20 | 268.72 | -1.14% | 98,537 |
| Jun 4, 2025 | 267.90 | 274.00 | 265.45 | 272.30 | 271.81 | 1.66% | 96,885 |
| Jun 3, 2025 | 275.00 | 277.35 | 266.95 | 267.85 | 267.37 | -2.46% | 88,416 |
| Jun 2, 2025 | 279.00 | 280.80 | 272.05 | 274.60 | 274.11 | -1.74% | 89,125 |
| May 30, 2025 | 290.00 | 290.00 | 278.15 | 279.45 | 278.95 | -1.55% | 247,270 |
| May 29, 2025 | 274.80 | 284.20 | 270.00 | 283.85 | 283.34 | 3.63% | 322,938 |
| May 28, 2025 | 280.00 | 284.55 | 272.35 | 273.90 | 273.41 | -1.86% | 122,850 |
| May 27, 2025 | 271.10 | 284.45 | 266.35 | 279.10 | 278.60 | 3.35% | 525,531 |
| May 26, 2025 | 262.00 | 272.00 | 262.00 | 270.05 | 269.57 | 5.76% | 278,024 |