Skip to main content
logo
Artemis Medicare Services Limited (NSE:ARTEMISMED)
India flag India · Delayed Price · Currency is INR
270.68
-10.44 (-3.71%)
May 12, 2026, 3:30 PM IST

Artemis Medicare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026281.13284.00267.01270.21--3.88%278,176
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
Mar 12, 2026228.00232.01226.70229.64229.64-0.88%91,589
Mar 11, 2026228.63232.30227.84231.68231.680.81%120,463
Mar 10, 2026230.05232.47228.75229.81229.811.60%51,585
Mar 9, 2026226.55229.79222.40226.18226.18-2.81%130,405
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