Skip to main content
logo
Artemis Medicare Services Limited (NSE:ARTEMISMED)
India flag India · Delayed Price · Currency is INR
267.60
-5.76 (-2.11%)
Jun 1, 2026, 3:29 PM IST

Artemis Medicare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026280.06293.96270.51273.36273.36-1.37%273,786
May 27, 2026285.50285.50273.85277.17277.17-2.28%162,632
May 26, 2026288.00295.00282.60283.63283.63-1.49%185,384
May 25, 2026284.65292.00280.12287.92287.925.45%381,123
May 22, 2026278.31279.49270.70273.03273.03-2.25%66,153
May 21, 2026283.40284.79276.28279.31279.31-0.08%113,349
May 20, 2026274.30281.20262.64279.53279.531.57%163,863
May 19, 2026271.10280.78271.10275.22275.221.01%104,113
May 18, 2026280.00280.00271.00272.46272.46-2.62%167,740
May 15, 2026279.30285.58276.10279.80279.800.86%207,358
May 14, 2026279.00282.00272.41277.42277.420.78%173,578
May 13, 2026270.00277.00263.81275.26275.261.69%248,587
May 12, 2026281.13284.00267.01270.68270.68-3.71%286,712
May 11, 2026272.00288.80272.00281.12281.125.82%929,243
May 8, 2026263.75271.00258.60265.67265.670.32%202,431
May 7, 2026261.90270.81261.00264.81264.811.92%287,109
May 6, 2026253.50261.00250.66259.81259.812.99%289,144
May 5, 2026248.25254.50248.00252.26252.260.99%138,651
May 4, 2026244.13257.78243.01249.79249.792.32%289,452
Apr 30, 2026239.25245.25237.75244.13244.131.78%122,447
Apr 29, 2026241.00245.00239.25239.87239.87-0.39%123,461
Apr 28, 2026245.17246.74239.10240.81240.81-1.78%123,873
Apr 27, 2026235.50247.10235.49245.17245.174.72%299,318
Apr 24, 2026230.60235.75230.00234.11234.110.67%138,044
Apr 23, 2026232.00233.72227.50232.56232.56-0.26%182,993
Apr 22, 2026229.50235.50229.16233.16233.162.09%173,451
Apr 21, 2026232.30234.70226.75228.39228.39-0.54%277,031
Apr 20, 2026235.01239.00228.68229.62229.62-2.03%193,535
Apr 17, 2026229.32236.40228.43234.37234.371.94%266,797
Apr 16, 2026230.80233.75228.02229.90229.900.36%253,905
Apr 15, 2026230.99233.00228.33229.08229.080.39%328,623
Apr 13, 2026228.69231.50224.67228.20228.20-0.54%130,344
Apr 10, 2026228.99234.25226.10229.43229.430.75%432,629
Apr 9, 2026230.00230.50226.00227.72227.72-0.85%85,675
Apr 8, 2026229.00234.59226.75229.67229.672.23%272,734
Apr 7, 2026227.70229.50219.42224.65224.65-2.13%165,104
Apr 6, 2026222.51230.16220.49229.53229.532.37%109,293
Apr 2, 2026215.51225.25215.02224.21224.210.74%53,640
Apr 1, 2026207.50223.75207.50222.56222.568.30%64,172
Mar 30, 2026215.91219.99203.35205.51205.51-4.82%271,546
Mar 27, 2026225.00225.49214.00215.92215.92-4.33%221,988
Mar 25, 2026223.30229.24223.00225.69225.691.58%65,626
Mar 24, 2026221.80225.00220.54222.17222.171.28%72,873
Mar 23, 2026224.80224.80218.12219.36219.36-2.87%107,699
Mar 20, 2026228.35229.75224.62225.85225.85-1.45%53,020
Mar 19, 2026226.04230.00222.73229.18229.18-0.55%85,320
Mar 18, 2026223.89232.15221.41230.44230.443.62%76,585
Mar 17, 2026218.25223.65217.12222.40222.401.31%74,428
Mar 16, 2026225.95226.10217.50219.53219.53-2.55%197,248
Mar 13, 2026229.99230.39225.00225.28225.28-1.90%174,413