Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 450.35
-11.05 (-2.39%)
Aug 8, 2025, 3:30 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 465.05 | 471.00 | 448.75 | 450.35 | 450.35 | -2.39% | 220,143 |
| Aug 7, 2025 | 458.95 | 488.25 | 454.40 | 461.40 | 461.40 | 3.76% | 1,551,212 |
| Aug 6, 2025 | 440.05 | 448.80 | 431.10 | 444.70 | 444.70 | -0.51% | 175,572 |
| Aug 5, 2025 | 456.95 | 459.90 | 444.45 | 447.00 | 447.00 | -1.69% | 91,425 |
| Aug 4, 2025 | 453.60 | 461.90 | 448.00 | 454.70 | 454.70 | 0.24% | 95,893 |
| Aug 1, 2025 | 469.00 | 470.95 | 452.05 | 453.60 | 453.60 | -3.49% | 75,232 |
| Jul 31, 2025 | 472.75 | 480.15 | 464.40 | 470.00 | 470.00 | -1.50% | 135,328 |
| Jul 30, 2025 | 467.85 | 484.90 | 462.25 | 477.15 | 477.15 | 2.85% | 256,398 |
| Jul 29, 2025 | 451.70 | 469.65 | 447.00 | 463.95 | 463.95 | 2.72% | 177,447 |
| Jul 28, 2025 | 460.00 | 462.50 | 445.70 | 451.65 | 451.65 | -1.57% | 111,281 |
| Jul 25, 2025 | 468.45 | 470.00 | 456.00 | 458.85 | 458.85 | -2.05% | 126,590 |
| Jul 24, 2025 | 471.95 | 479.35 | 466.05 | 468.45 | 468.45 | -0.74% | 88,297 |
| Jul 23, 2025 | 471.90 | 476.45 | 469.05 | 471.95 | 471.95 | 0.18% | 84,907 |
| Jul 22, 2025 | 477.45 | 481.40 | 466.55 | 471.10 | 471.10 | -1.15% | 147,898 |
| Jul 21, 2025 | 488.95 | 488.95 | 475.05 | 476.60 | 476.60 | -2.27% | 147,358 |
| Jul 18, 2025 | 484.20 | 495.00 | 481.05 | 487.65 | 487.65 | 0.60% | 102,287 |
| Jul 17, 2025 | 496.00 | 509.95 | 483.15 | 484.75 | 484.75 | -1.64% | 300,427 |
| Jul 16, 2025 | 495.00 | 499.40 | 485.60 | 492.85 | 492.85 | -0.50% | 164,371 |
| Jul 15, 2025 | 496.80 | 507.45 | 492.80 | 495.35 | 495.35 | 0.12% | 137,695 |
| Jul 14, 2025 | 487.00 | 504.80 | 485.15 | 494.75 | 494.75 | 1.48% | 242,026 |
| Jul 11, 2025 | 490.05 | 491.35 | 479.75 | 487.55 | 487.55 | -0.51% | 159,207 |
| Jul 10, 2025 | 495.95 | 499.00 | 488.10 | 490.05 | 490.05 | -0.58% | 132,191 |
| Jul 9, 2025 | 510.00 | 510.45 | 488.80 | 492.90 | 492.90 | -3.03% | 305,044 |
| Jul 8, 2025 | 514.00 | 514.00 | 500.15 | 508.30 | 508.30 | -0.04% | 237,840 |
| Jul 7, 2025 | 506.95 | 523.90 | 503.05 | 508.50 | 508.50 | 0.54% | 305,388 |
| Jul 4, 2025 | 500.00 | 515.00 | 493.55 | 505.75 | 505.75 | 1.17% | 523,970 |
| Jul 3, 2025 | 481.80 | 503.20 | 476.40 | 499.90 | 499.90 | 3.93% | 621,174 |
| Jul 2, 2025 | 486.85 | 490.00 | 478.50 | 481.00 | 481.00 | -1.11% | 197,810 |
| Jul 1, 2025 | 489.25 | 493.20 | 476.25 | 486.40 | 486.40 | 0.22% | 553,760 |
| Jun 30, 2025 | 459.35 | 503.00 | 458.50 | 485.35 | 485.35 | 8.01% | 4,250,207 |
| Jun 27, 2025 | 411.50 | 454.80 | 411.50 | 449.35 | 449.35 | 9.87% | 974,153 |
| Jun 26, 2025 | 414.90 | 420.45 | 406.55 | 409.00 | 409.00 | -0.88% | 102,921 |
| Jun 25, 2025 | 399.95 | 414.70 | 399.80 | 412.65 | 412.65 | 3.50% | 137,441 |
| Jun 24, 2025 | 401.00 | 404.10 | 396.95 | 398.70 | 398.70 | 1.19% | 89,878 |
| Jun 23, 2025 | 397.05 | 399.65 | 390.55 | 394.00 | 394.00 | -1.03% | 82,641 |
| Jun 20, 2025 | 387.65 | 404.25 | 387.65 | 398.10 | 398.10 | 2.58% | 164,940 |
| Jun 19, 2025 | 403.00 | 403.00 | 387.00 | 388.10 | 388.10 | -2.82% | 138,942 |
| Jun 18, 2025 | 406.90 | 407.40 | 398.00 | 399.35 | 399.35 | -1.94% | 100,030 |
| Jun 17, 2025 | 410.25 | 413.55 | 404.10 | 407.25 | 407.25 | -0.73% | 126,275 |
| Jun 16, 2025 | 408.30 | 412.30 | 398.00 | 410.25 | 410.25 | 0.47% | 89,555 |
| Jun 13, 2025 | 400.20 | 412.25 | 398.85 | 408.35 | 408.35 | -0.66% | 136,592 |
| Jun 12, 2025 | 421.25 | 424.65 | 408.95 | 411.05 | 411.05 | -1.94% | 177,916 |
| Jun 11, 2025 | 424.95 | 427.00 | 416.15 | 419.20 | 419.20 | -0.73% | 96,288 |
| Jun 10, 2025 | 423.05 | 428.05 | 420.80 | 422.30 | 422.30 | -0.12% | 153,736 |
| Jun 9, 2025 | 430.20 | 435.20 | 420.20 | 422.80 | 422.80 | -1.70% | 195,544 |
| Jun 6, 2025 | 436.00 | 437.65 | 428.00 | 430.10 | 430.10 | -1.26% | 81,773 |
| Jun 5, 2025 | 438.70 | 441.65 | 429.05 | 435.60 | 435.60 | -0.32% | 139,759 |
| Jun 4, 2025 | 423.00 | 443.25 | 423.00 | 437.00 | 437.00 | 2.34% | 254,715 |
| Jun 3, 2025 | 432.15 | 438.00 | 423.20 | 427.00 | 427.00 | -1.19% | 153,095 |
| Jun 2, 2025 | 441.30 | 447.00 | 430.15 | 432.15 | 432.15 | -2.03% | 165,274 |