Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 326.10
+4.80 (1.49%)
Aug 21, 2026, 3:29 PM IST
Artemis Medicare Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 320.90 | 325.90 | 313.65 | 315.95 | 315.95 | -0.11% | 479,872 |
| Aug 7, 2026 | 312.85 | 321.95 | 312.00 | 316.30 | 316.30 | 1.48% | 286,455 |
| Aug 6, 2026 | 320.20 | 324.00 | 310.00 | 311.70 | 311.70 | -3.24% | 457,583 |
| Aug 5, 2026 | 303.90 | 324.90 | 302.00 | 322.15 | 322.15 | 6.76% | 1,314,798 |
| Aug 4, 2026 | 305.00 | 309.00 | 299.55 | 301.75 | 301.75 | -0.15% | 721,007 |
| Aug 3, 2026 | 304.80 | 305.00 | 299.00 | 302.20 | 302.20 | 1.24% | 261,601 |
| Jul 31, 2026 | 306.00 | 307.70 | 296.80 | 298.50 | 298.50 | -1.21% | 313,903 |
| Jul 30, 2026 | 302.95 | 308.00 | 295.80 | 302.15 | 302.15 | 1.19% | 587,420 |
| Jul 29, 2026 | 277.95 | 305.00 | 277.00 | 298.60 | 298.60 | 7.72% | 2,259,691 |
| Jul 28, 2026 | 278.30 | 279.65 | 275.60 | 277.20 | 277.20 | -0.47% | 114,832 |
| Jul 27, 2026 | 281.00 | 281.35 | 274.40 | 278.50 | 278.50 | 1.00% | 142,749 |
| Jul 24, 2026 | 271.85 | 277.50 | 267.30 | 275.75 | 275.75 | 1.43% | 104,825 |
| Jul 23, 2026 | 272.20 | 274.20 | 270.25 | 271.85 | 271.85 | -0.59% | 108,516 |
| Jul 22, 2026 | 277.00 | 280.00 | 271.70 | 273.45 | 273.45 | -1.30% | 135,946 |
| Jul 21, 2026 | 270.10 | 278.35 | 270.10 | 277.05 | 277.05 | 2.33% | 159,425 |
| Jul 20, 2026 | 267.30 | 277.45 | 267.20 | 270.75 | 270.75 | 0.52% | 137,434 |
| Jul 17, 2026 | 274.35 | 277.10 | 267.35 | 269.35 | 269.35 | -2.20% | 105,991 |
| Jul 16, 2026 | 276.20 | 280.90 | 274.05 | 275.40 | 275.40 | -0.29% | 92,772 |
| Jul 15, 2026 | 271.05 | 279.80 | 271.05 | 276.20 | 276.20 | 1.92% | 147,534 |
| Jul 14, 2026 | 277.80 | 284.00 | 269.50 | 271.00 | 271.00 | -2.31% | 228,278 |
| Jul 13, 2026 | 275.00 | 278.90 | 271.55 | 277.40 | 277.40 | 0.14% | 171,505 |
| Jul 10, 2026 | 268.95 | 279.15 | 268.30 | 277.00 | 277.00 | 3.53% | 325,443 |
| Jul 9, 2026 | 263.40 | 269.05 | 263.40 | 268.00 | 267.55 | 1.71% | 189,582 |
| Jul 8, 2026 | 271.60 | 272.05 | 262.00 | 263.50 | 263.06 | -3.48% | 194,723 |
| Jul 7, 2026 | 277.90 | 278.35 | 271.45 | 273.00 | 272.54 | -1.05% | 135,392 |
| Jul 6, 2026 | 261.90 | 281.85 | 259.50 | 275.90 | 275.44 | 6.18% | 772,346 |
| Jul 3, 2026 | 261.40 | 264.00 | 259.00 | 259.85 | 259.41 | 0.02% | 87,069 |
| Jul 2, 2026 | 261.55 | 265.00 | 258.40 | 259.80 | 259.36 | -1.05% | 121,606 |
| Jul 1, 2026 | 263.65 | 266.45 | 260.55 | 262.55 | 262.11 | -0.91% | 78,163 |
| Jun 30, 2026 | 261.15 | 267.45 | 261.15 | 264.95 | 264.51 | 0.89% | 74,754 |
| Jun 29, 2026 | 261.10 | 263.75 | 258.00 | 262.60 | 262.16 | 0.57% | 74,154 |
| Jun 25, 2026 | 264.35 | 265.95 | 259.50 | 261.10 | 260.66 | -1.43% | 90,236 |
| Jun 24, 2026 | 265.00 | 271.75 | 263.95 | 264.90 | 264.46 | -0.64% | 98,857 |
| Jun 23, 2026 | 268.30 | 277.60 | 264.70 | 266.60 | 266.15 | -0.65% | 217,624 |
| Jun 22, 2026 | 260.55 | 276.90 | 258.80 | 268.35 | 267.90 | 3.75% | 335,247 |
| Jun 19, 2026 | 259.70 | 261.65 | 256.15 | 258.65 | 258.22 | 0.19% | 82,231 |
| Jun 18, 2026 | 264.25 | 264.25 | 257.10 | 258.15 | 257.72 | -2.33% | 191,865 |
| Jun 17, 2026 | 263.40 | 265.00 | 259.70 | 264.30 | 263.86 | 1.03% | 77,887 |
| Jun 16, 2026 | 265.90 | 265.90 | 255.55 | 261.60 | 261.16 | -1.02% | 185,646 |
| Jun 15, 2026 | 267.45 | 269.40 | 263.15 | 264.30 | 263.86 | 0.65% | 104,804 |
| Jun 12, 2026 | 261.85 | 265.35 | 258.25 | 262.60 | 262.16 | 3.08% | 215,595 |