Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 295.10
-6.95 (-2.30%)
Oct 22, 2026, 3:29 PM IST
Artemis Medicare Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 300.65 | 302.80 | 293.05 | 295.10 | 295.10 | -2.30% | 208,940 |
| Oct 21, 2026 | 300.40 | 305.00 | 292.35 | 302.05 | 302.05 | 0.27% | 292,781 |
| Oct 19, 2026 | 305.00 | 305.25 | 300.00 | 301.25 | 301.25 | -1.66% | 105,462 |
| Oct 16, 2026 | 303.00 | 310.00 | 300.00 | 306.35 | 306.35 | 1.11% | 143,866 |
| Oct 15, 2026 | 302.85 | 305.90 | 300.55 | 303.00 | 303.00 | 0.41% | 131,655 |
| Oct 14, 2026 | 310.10 | 313.10 | 300.00 | 301.75 | 301.75 | -3.08% | 231,718 |
| Oct 13, 2026 | 310.00 | 313.40 | 303.85 | 311.35 | 311.35 | -0.03% | 123,576 |
| Oct 12, 2026 | 313.25 | 317.60 | 310.40 | 311.45 | 311.45 | -0.56% | 162,495 |
| Oct 9, 2026 | 308.25 | 315.95 | 308.25 | 313.20 | 313.20 | 1.54% | 221,613 |
| Oct 8, 2026 | 319.20 | 319.20 | 307.65 | 308.45 | 308.45 | -3.09% | 339,500 |
| Oct 7, 2026 | 316.00 | 323.15 | 316.00 | 318.30 | 318.30 | -0.02% | 249,720 |
| Oct 6, 2026 | 324.25 | 324.95 | 314.25 | 318.35 | 318.35 | -1.77% | 428,681 |
| Oct 5, 2026 | 339.20 | 341.85 | 322.35 | 324.10 | 324.10 | -3.66% | 374,630 |
| Oct 1, 2026 | 342.80 | 346.45 | 327.95 | 336.40 | 336.40 | -2.65% | 804,191 |
| Sep 30, 2026 | 368.95 | 370.10 | 342.10 | 345.55 | 345.55 | -5.74% | 1,002,073 |
| Sep 29, 2026 | 364.15 | 369.60 | 360.40 | 366.60 | 366.60 | 0.19% | 522,715 |
| Sep 28, 2026 | 362.20 | 372.00 | 350.20 | 365.90 | 365.90 | 2.29% | 2,092,323 |
| Sep 25, 2026 | 346.00 | 378.80 | 346.00 | 357.70 | 357.70 | 7.51% | 18,980,190 |
| Sep 24, 2026 | 339.00 | 342.65 | 331.10 | 332.70 | 332.70 | -2.69% | 212,640 |
| Sep 23, 2026 | 342.80 | 343.80 | 338.50 | 341.90 | 341.90 | 0.31% | 155,838 |
| Sep 22, 2026 | 339.05 | 346.75 | 338.15 | 340.85 | 340.85 | 0.53% | 274,562 |
| Sep 21, 2026 | 338.50 | 344.80 | 335.00 | 339.05 | 339.05 | 0.16% | 339,752 |
| Sep 18, 2026 | 334.15 | 344.95 | 332.50 | 338.50 | 338.50 | 2.31% | 335,686 |
| Sep 17, 2026 | 324.90 | 338.80 | 324.25 | 330.85 | 330.85 | 1.72% | 283,121 |
| Sep 16, 2026 | 330.55 | 333.70 | 306.60 | 325.25 | 325.25 | -1.60% | 533,825 |
| Sep 15, 2026 | 347.50 | 347.50 | 326.45 | 330.55 | 330.55 | -4.16% | 380,378 |
| Sep 11, 2026 | 348.55 | 351.80 | 339.70 | 344.90 | 344.90 | -1.05% | 347,172 |
| Sep 10, 2026 | 356.00 | 362.00 | 343.00 | 348.55 | 348.55 | -1.62% | 724,459 |
| Sep 9, 2026 | 340.95 | 355.90 | 336.40 | 354.30 | 354.30 | 3.58% | 813,189 |
| Sep 8, 2026 | 347.50 | 350.00 | 338.60 | 342.05 | 342.05 | -0.42% | 474,334 |
| Sep 7, 2026 | 337.50 | 344.60 | 332.15 | 343.50 | 343.50 | 3.22% | 782,569 |
| Sep 4, 2026 | 321.00 | 339.30 | 318.30 | 332.80 | 332.80 | 4.05% | 885,338 |
| Sep 3, 2026 | 322.00 | 324.40 | 317.50 | 319.85 | 319.85 | -0.27% | 95,982 |
| Sep 2, 2026 | 328.00 | 332.40 | 320.00 | 320.70 | 320.70 | -2.21% | 226,615 |
| Sep 1, 2026 | 317.45 | 335.00 | 315.50 | 327.95 | 327.95 | 3.31% | 546,257 |
| Aug 31, 2026 | 319.00 | 319.60 | 314.05 | 317.45 | 317.45 | -0.56% | 115,013 |
| Aug 28, 2026 | 316.95 | 321.00 | 316.95 | 319.25 | 319.25 | 0.73% | 123,988 |
| Aug 27, 2026 | 322.95 | 325.90 | 315.50 | 316.95 | 316.95 | -2.02% | 228,372 |
| Aug 26, 2026 | 324.90 | 327.65 | 321.85 | 323.50 | 323.50 | -0.06% | 156,568 |
| Aug 25, 2026 | 327.80 | 329.95 | 320.20 | 323.70 | 323.70 | -1.58% | 193,504 |
| Aug 24, 2026 | 332.70 | 333.70 | 326.00 | 328.90 | 328.90 | 0.86% | 448,669 |
| Aug 21, 2026 | 324.90 | 333.00 | 323.00 | 326.10 | 326.10 | 1.49% | 973,919 |
| Aug 20, 2026 | 314.15 | 326.55 | 312.60 | 321.30 | 321.30 | 2.34% | 698,991 |
| Aug 19, 2026 | 311.90 | 318.00 | 309.05 | 313.95 | 313.95 | 0.58% | 184,191 |
| Aug 18, 2026 | 314.40 | 315.40 | 309.40 | 312.15 | 312.15 | -0.72% | 224,408 |
| Aug 17, 2026 | 315.75 | 322.00 | 313.45 | 314.40 | 314.40 | -0.11% | 207,441 |
| Aug 14, 2026 | 318.30 | 319.00 | 311.85 | 314.75 | 314.75 | -0.98% | 165,255 |
| Aug 13, 2026 | 319.70 | 325.80 | 313.60 | 317.85 | 317.85 | 0.49% | 860,862 |
| Aug 12, 2026 | 314.90 | 323.45 | 300.10 | 316.30 | 316.30 | 0.96% | 724,360 |
| Aug 11, 2026 | 318.50 | 318.95 | 312.10 | 313.30 | 313.30 | -0.84% | 173,343 |