Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 569.85
+5.90 (1.05%)
Oct 29, 2025, 3:30 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 564.00 | 576.30 | 563.50 | 566.40 | 566.40 | 0.43% | 284,786 |
| Oct 28, 2025 | 567.00 | 571.55 | 559.80 | 563.95 | 563.95 | -0.04% | 248,526 |
| Oct 27, 2025 | 544.00 | 568.90 | 541.65 | 564.15 | 564.15 | 3.63% | 330,569 |
| Oct 24, 2025 | 555.00 | 555.00 | 536.75 | 544.40 | 544.40 | -0.94% | 149,191 |
| Oct 23, 2025 | 567.70 | 567.70 | 546.50 | 549.55 | 549.55 | -2.43% | 206,022 |
| Oct 21, 2025 | 578.00 | 578.00 | 560.50 | 563.25 | 563.25 | -0.74% | 165,591 |
| Oct 20, 2025 | 562.55 | 573.65 | 555.20 | 567.45 | 567.45 | 2.01% | 239,885 |
| Oct 17, 2025 | 554.00 | 573.00 | 552.90 | 556.25 | 556.25 | 0.39% | 253,094 |
| Oct 16, 2025 | 561.60 | 569.45 | 552.10 | 554.10 | 554.10 | -1.29% | 203,421 |
| Oct 15, 2025 | 575.00 | 575.00 | 554.10 | 561.35 | 561.35 | -1.99% | 271,861 |
| Oct 14, 2025 | 566.60 | 586.65 | 546.40 | 572.75 | 572.75 | 1.02% | 376,844 |
| Oct 13, 2025 | 567.85 | 572.00 | 560.15 | 566.95 | 566.95 | -0.05% | 593,432 |
| Oct 10, 2025 | 550.00 | 573.30 | 541.05 | 567.25 | 567.25 | 2.15% | 669,796 |
| Oct 9, 2025 | 553.00 | 566.20 | 546.60 | 555.30 | 555.30 | 0.52% | 945,851 |
| Oct 8, 2025 | 583.40 | 624.70 | 533.00 | 552.40 | 552.40 | -3.71% | 11,258,440 |
| Oct 7, 2025 | 479.95 | 573.70 | 475.00 | 573.70 | 573.70 | 20.00% | 6,035,701 |
| Oct 6, 2025 | 470.00 | 479.95 | 460.35 | 478.10 | 478.10 | 3.40% | 375,021 |
| Oct 3, 2025 | 455.90 | 477.00 | 447.10 | 462.40 | 462.40 | 1.51% | 188,262 |
| Oct 1, 2025 | 448.85 | 459.80 | 442.65 | 455.50 | 455.50 | 2.41% | 122,095 |
| Sep 30, 2025 | 443.50 | 449.35 | 439.10 | 444.80 | 444.80 | 0.62% | 107,946 |
| Sep 29, 2025 | 446.85 | 450.60 | 438.35 | 442.05 | 442.05 | -1.07% | 157,362 |
| Sep 26, 2025 | 451.80 | 451.80 | 440.25 | 446.85 | 446.85 | -1.42% | 118,659 |
| Sep 25, 2025 | 457.70 | 462.00 | 452.05 | 453.30 | 453.30 | -0.96% | 74,741 |
| Sep 24, 2025 | 462.20 | 467.55 | 457.05 | 457.70 | 457.70 | -0.92% | 105,478 |
| Sep 23, 2025 | 462.50 | 466.95 | 460.20 | 461.95 | 461.95 | -0.27% | 110,793 |
| Sep 22, 2025 | 466.30 | 473.00 | 461.35 | 463.20 | 463.20 | -2.34% | 180,193 |
| Sep 19, 2025 | 475.15 | 479.00 | 471.05 | 474.30 | 474.30 | -0.18% | 79,904 |
| Sep 18, 2025 | 482.50 | 484.30 | 472.95 | 475.15 | 475.15 | -1.18% | 97,657 |
| Sep 17, 2025 | 480.00 | 493.20 | 478.15 | 480.80 | 476.30 | 0.42% | 243,120 |
| Sep 16, 2025 | 494.10 | 499.90 | 456.00 | 478.80 | 474.32 | -2.65% | 638,931 |
| Sep 15, 2025 | 489.65 | 494.00 | 485.00 | 491.85 | 487.25 | 0.45% | 162,224 |
| Sep 12, 2025 | 505.90 | 507.00 | 487.85 | 489.65 | 485.07 | -2.17% | 227,362 |
| Sep 11, 2025 | 509.85 | 523.00 | 498.00 | 500.50 | 495.82 | -0.82% | 630,800 |
| Sep 10, 2025 | 475.60 | 510.50 | 473.00 | 504.65 | 499.93 | 6.95% | 1,047,707 |
| Sep 9, 2025 | 477.00 | 486.00 | 470.00 | 471.85 | 467.43 | -1.02% | 114,753 |
| Sep 8, 2025 | 484.45 | 491.05 | 472.15 | 476.70 | 472.24 | -1.13% | 153,498 |
| Sep 5, 2025 | 489.80 | 494.80 | 477.00 | 482.15 | 477.64 | -1.12% | 152,330 |
| Sep 4, 2025 | 482.20 | 499.25 | 480.75 | 487.60 | 483.04 | 2.03% | 368,224 |
| Sep 3, 2025 | 459.90 | 480.75 | 457.40 | 477.90 | 473.43 | 4.55% | 361,769 |
| Sep 2, 2025 | 445.85 | 459.30 | 445.00 | 457.10 | 452.82 | 2.20% | 133,595 |
| Sep 1, 2025 | 446.15 | 450.00 | 435.85 | 447.25 | 443.06 | 1.88% | 229,696 |
| Aug 29, 2025 | 448.70 | 450.95 | 436.50 | 439.00 | 434.89 | -2.30% | 112,229 |
| Aug 28, 2025 | 449.05 | 456.55 | 444.80 | 449.35 | 445.14 | -0.86% | 87,097 |
| Aug 26, 2025 | 451.10 | 457.70 | 444.00 | 453.25 | 449.01 | -0.31% | 114,063 |
| Aug 25, 2025 | 460.95 | 461.30 | 451.85 | 454.65 | 450.39 | -1.06% | 79,640 |
| Aug 22, 2025 | 470.00 | 470.90 | 453.95 | 459.50 | 455.20 | -2.12% | 140,382 |
| Aug 21, 2025 | 469.70 | 485.00 | 468.00 | 469.45 | 465.06 | 0.57% | 233,748 |
| Aug 20, 2025 | 468.00 | 471.50 | 463.80 | 466.80 | 462.43 | -0.36% | 132,163 |
| Aug 19, 2025 | 459.05 | 471.25 | 457.80 | 468.50 | 464.11 | 1.72% | 106,432 |
| Aug 18, 2025 | 456.50 | 465.00 | 450.85 | 460.60 | 456.29 | 0.94% | 132,363 |