Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 507.50
+35.65 (7.56%)
Sep 10, 2025, 3:29 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 475.60 | 510.50 | 473.00 | 504.65 | 504.65 | 6.95% | 1,047,842 |
| Sep 9, 2025 | 477.00 | 486.00 | 470.00 | 471.85 | 471.85 | -1.02% | 114,769 |
| Sep 8, 2025 | 484.45 | 491.05 | 472.15 | 476.70 | 476.70 | -1.13% | 153,552 |
| Sep 5, 2025 | 489.80 | 494.80 | 477.00 | 482.15 | 482.15 | -1.12% | 152,494 |
| Sep 4, 2025 | 482.20 | 499.25 | 480.75 | 487.60 | 487.60 | 2.03% | 368,303 |
| Sep 3, 2025 | 459.90 | 480.75 | 457.40 | 477.90 | 477.90 | 4.55% | 361,769 |
| Sep 2, 2025 | 445.85 | 459.30 | 445.00 | 457.10 | 457.10 | 2.20% | 133,595 |
| Sep 1, 2025 | 446.15 | 450.00 | 435.85 | 447.25 | 447.25 | 1.88% | 229,696 |
| Aug 29, 2025 | 448.70 | 450.95 | 436.50 | 439.00 | 439.00 | -2.30% | 112,766 |
| Aug 28, 2025 | 449.05 | 456.55 | 444.80 | 449.35 | 449.35 | -0.86% | 87,144 |
| Aug 26, 2025 | 451.10 | 457.70 | 444.00 | 453.25 | 453.25 | -0.31% | 114,063 |
| Aug 25, 2025 | 460.95 | 461.30 | 451.85 | 454.65 | 454.65 | -1.06% | 79,940 |
| Aug 22, 2025 | 470.00 | 470.90 | 453.95 | 459.50 | 459.50 | -2.12% | 140,382 |
| Aug 21, 2025 | 469.70 | 485.00 | 468.00 | 469.45 | 469.45 | 0.57% | 233,748 |
| Aug 20, 2025 | 468.00 | 471.50 | 463.80 | 466.80 | 466.80 | -0.36% | 132,182 |
| Aug 19, 2025 | 459.05 | 471.25 | 457.80 | 468.50 | 468.50 | 1.72% | 107,822 |
| Aug 18, 2025 | 456.50 | 465.00 | 450.85 | 460.60 | 460.60 | 0.94% | 132,363 |
| Aug 14, 2025 | 467.30 | 471.75 | 455.00 | 456.30 | 456.30 | -2.44% | 67,880 |
| Aug 13, 2025 | 474.00 | 474.00 | 464.00 | 467.70 | 467.70 | -0.01% | 123,948 |
| Aug 12, 2025 | 468.00 | 472.00 | 461.00 | 467.75 | 467.75 | 0.41% | 139,155 |
| Aug 11, 2025 | 446.00 | 469.00 | 443.10 | 465.85 | 465.85 | 3.44% | 181,559 |
| Aug 8, 2025 | 465.05 | 471.00 | 448.75 | 450.35 | 450.35 | -2.39% | 229,838 |
| 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 |