Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 371.90
-13.35 (-3.47%)
Mar 30, 2026, 3:30 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 401.80 | 414.40 | 382.50 | 385.25 | 385.25 | -4.91% | 433,203 |
| Mar 25, 2026 | 395.10 | 410.00 | 393.05 | 405.15 | 405.15 | 2.93% | 270,117 |
| Mar 24, 2026 | 377.40 | 395.45 | 372.70 | 393.60 | 393.60 | 6.64% | 304,582 |
| Mar 23, 2026 | 389.00 | 390.25 | 365.00 | 369.10 | 369.10 | -6.85% | 312,158 |
| Mar 20, 2026 | 391.10 | 402.00 | 390.70 | 396.25 | 396.25 | 1.42% | 242,917 |
| Mar 19, 2026 | 400.00 | 400.00 | 389.00 | 390.70 | 390.70 | -4.04% | 159,188 |
| Mar 18, 2026 | 388.40 | 411.40 | 388.00 | 407.15 | 407.15 | 4.76% | 287,553 |
| Mar 17, 2026 | 391.75 | 392.75 | 386.50 | 388.65 | 388.65 | -0.75% | 145,200 |
| Mar 16, 2026 | 383.55 | 395.15 | 375.05 | 391.60 | 391.60 | 2.27% | 323,590 |
| Mar 13, 2026 | 398.65 | 398.65 | 380.00 | 382.90 | 382.90 | -3.95% | 217,703 |
| Mar 12, 2026 | 407.80 | 407.80 | 393.80 | 398.65 | 398.65 | -2.36% | 113,925 |
| Mar 11, 2026 | 404.10 | 414.40 | 404.10 | 408.30 | 408.30 | 1.04% | 143,062 |
| Mar 10, 2026 | 394.40 | 405.50 | 393.05 | 404.10 | 404.10 | 2.97% | 165,553 |
| Mar 9, 2026 | 382.00 | 398.00 | 375.50 | 392.45 | 392.45 | -1.63% | 218,609 |
| Mar 6, 2026 | 397.05 | 404.85 | 396.00 | 398.95 | 398.95 | 0.48% | 125,190 |
| Mar 5, 2026 | 387.95 | 400.70 | 380.35 | 397.05 | 397.05 | 2.94% | 338,034 |
| Mar 4, 2026 | 384.50 | 393.00 | 381.00 | 385.70 | 385.70 | -1.66% | 166,882 |
| Mar 2, 2026 | 382.40 | 398.35 | 382.40 | 392.20 | 392.20 | -2.45% | 204,724 |
| Feb 27, 2026 | 410.00 | 410.00 | 400.50 | 402.05 | 402.05 | 0.09% | 101,057 |
| Feb 26, 2026 | 405.80 | 411.90 | 398.80 | 401.70 | 401.70 | -1.28% | 124,190 |
| Feb 25, 2026 | 401.70 | 410.05 | 401.25 | 406.90 | 406.90 | 1.40% | 127,375 |
| Feb 24, 2026 | 404.20 | 411.20 | 396.55 | 401.30 | 401.30 | -1.83% | 138,930 |
| Feb 23, 2026 | 417.35 | 419.35 | 406.00 | 408.80 | 408.80 | -0.62% | 109,320 |
| Feb 20, 2026 | 405.80 | 417.45 | 403.20 | 411.35 | 411.35 | 1.37% | 169,283 |
| Feb 19, 2026 | 422.00 | 423.50 | 403.00 | 405.80 | 405.80 | -3.84% | 131,892 |
| Feb 18, 2026 | 420.55 | 427.60 | 419.00 | 422.00 | 422.00 | 0.39% | 145,421 |
| Feb 17, 2026 | 416.25 | 428.30 | 416.25 | 420.35 | 420.35 | 0.63% | 154,811 |
| Feb 16, 2026 | 418.80 | 421.95 | 411.95 | 417.70 | 417.70 | -0.02% | 147,861 |
| Feb 13, 2026 | 425.00 | 426.15 | 415.20 | 417.80 | 417.80 | -3.21% | 195,176 |
| Feb 12, 2026 | 428.70 | 439.00 | 427.05 | 431.65 | 431.65 | 1.52% | 488,428 |
| Feb 11, 2026 | 402.15 | 431.40 | 401.65 | 425.20 | 425.20 | 5.81% | 1,099,249 |
| Feb 10, 2026 | 389.20 | 407.00 | 389.20 | 401.85 | 401.85 | 2.64% | 262,241 |
| Feb 9, 2026 | 389.00 | 397.00 | 377.90 | 391.50 | 391.50 | 3.43% | 374,896 |
| Feb 6, 2026 | 381.00 | 384.95 | 369.80 | 378.50 | 378.50 | -1.30% | 193,081 |
| Feb 5, 2026 | 387.00 | 387.00 | 372.60 | 383.50 | 383.50 | -0.90% | 233,858 |
| Feb 4, 2026 | 393.70 | 394.00 | 376.50 | 387.00 | 387.00 | -1.70% | 415,981 |
| Feb 3, 2026 | 379.00 | 398.00 | 375.20 | 393.70 | 393.70 | 4.78% | 492,783 |
| Feb 2, 2026 | 376.00 | 379.90 | 355.30 | 375.75 | 375.75 | 1.29% | 253,841 |
| Feb 1, 2026 | 363.15 | 379.00 | 363.15 | 370.95 | 370.95 | 2.15% | 176,994 |
| Jan 30, 2026 | 358.00 | 376.05 | 353.60 | 363.15 | 363.15 | 1.55% | 405,237 |
| Jan 29, 2026 | 366.00 | 366.90 | 354.50 | 357.60 | 357.60 | -2.30% | 280,242 |
| Jan 28, 2026 | 349.05 | 367.95 | 345.00 | 366.00 | 366.00 | 4.72% | 340,225 |
| Jan 27, 2026 | 360.95 | 362.05 | 342.00 | 349.50 | 349.50 | -3.19% | 329,835 |
| Jan 23, 2026 | 378.10 | 380.65 | 356.10 | 361.00 | 361.00 | -4.52% | 229,722 |
| Jan 22, 2026 | 380.95 | 384.80 | 372.05 | 378.10 | 378.10 | 0.05% | 161,982 |
| Jan 21, 2026 | 383.50 | 389.90 | 375.00 | 377.90 | 377.90 | -2.03% | 296,179 |
| Jan 20, 2026 | 400.15 | 400.40 | 383.50 | 385.75 | 385.75 | -3.56% | 176,684 |
| Jan 19, 2026 | 399.50 | 407.00 | 396.20 | 400.00 | 400.00 | -0.62% | 130,977 |
| Jan 16, 2026 | 408.20 | 409.70 | 400.00 | 402.50 | 402.50 | -1.30% | 123,699 |
| Jan 14, 2026 | 401.25 | 414.45 | 401.25 | 407.80 | 407.80 | -0.01% | 107,768 |