Artemis Medicare Services Limited (NSE:ARTEMISMED)
India · Delayed Price · Currency is INR 299.00
-3.15 (-1.04%)
Jul 31, 2026, 3:30 PM IST
Artemis Medicare Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 257.80 | 259.40 | 253.20 | 254.75 | 254.32 | -1.36% | 69,554 |
| Jun 10, 2026 | 259.40 | 262.55 | 257.00 | 258.25 | 257.82 | 0.04% | 93,726 |
| Jun 9, 2026 | 258.30 | 264.80 | 256.10 | 258.15 | 257.72 | 0.16% | 96,940 |
| Jun 8, 2026 | 268.80 | 270.10 | 256.45 | 257.75 | 257.32 | -3.90% | 218,045 |
| Jun 5, 2026 | 271.40 | 276.80 | 267.10 | 268.20 | 267.75 | -1.07% | 109,214 |
| Jun 4, 2026 | 268.35 | 272.90 | 265.55 | 271.10 | 270.64 | 1.02% | 126,939 |
| Jun 3, 2026 | 272.30 | 272.30 | 264.70 | 268.35 | 267.90 | -0.94% | 86,549 |
| Jun 2, 2026 | 267.90 | 272.00 | 261.80 | 270.90 | 270.45 | 1.23% | 141,400 |
| Jun 1, 2026 | 276.30 | 276.55 | 265.05 | 267.60 | 267.15 | -2.11% | 153,556 |
| May 29, 2026 | 280.06 | 293.96 | 270.51 | 273.36 | 272.90 | -1.37% | 273,786 |
| May 27, 2026 | 285.50 | 285.50 | 273.85 | 277.17 | 276.70 | -2.28% | 162,632 |
| May 26, 2026 | 288.00 | 295.00 | 282.60 | 283.63 | 283.15 | -1.49% | 185,384 |
| May 25, 2026 | 284.65 | 292.00 | 280.12 | 287.92 | 287.44 | 5.45% | 381,123 |
| May 22, 2026 | 278.31 | 279.49 | 270.70 | 273.03 | 272.57 | -2.25% | 66,153 |
| May 21, 2026 | 283.40 | 284.79 | 276.28 | 279.31 | 278.84 | -0.08% | 113,349 |