Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 305.00
-5.10 (-1.64%)
Oct 22, 2026, 3:29 PM IST
NSE:INDRAMEDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 310.20 | 310.20 | 302.25 | 305.00 | 305.00 | -1.64% | 186,546 |
| Oct 21, 2026 | 312.60 | 317.00 | 306.05 | 310.10 | 310.10 | -1.66% | 157,382 |
| Oct 19, 2026 | 322.20 | 322.55 | 314.35 | 315.35 | 315.35 | -1.47% | 72,228 |
| Oct 16, 2026 | 321.00 | 323.00 | 317.05 | 320.05 | 320.05 | -0.44% | 84,086 |
| Oct 15, 2026 | 327.80 | 329.00 | 320.00 | 321.45 | 321.45 | -1.94% | 103,249 |
| Oct 14, 2026 | 331.00 | 331.70 | 326.30 | 327.80 | 327.80 | -0.65% | 78,915 |
| Oct 13, 2026 | 327.25 | 333.00 | 323.45 | 329.95 | 329.95 | -0.38% | 524,519 |
| Oct 12, 2026 | 329.00 | 333.00 | 325.35 | 331.20 | 331.20 | 0.65% | 59,262 |
| Oct 9, 2026 | 320.00 | 331.80 | 319.90 | 329.05 | 329.05 | 2.86% | 145,432 |
| Oct 8, 2026 | 329.40 | 332.25 | 317.15 | 319.90 | 319.90 | -2.88% | 591,365 |
| Oct 7, 2026 | 335.15 | 336.60 | 327.75 | 329.40 | 329.40 | -1.72% | 158,141 |
| Oct 6, 2026 | 334.00 | 336.55 | 327.35 | 335.15 | 335.15 | 0.36% | 209,881 |
| Oct 5, 2026 | 341.85 | 342.25 | 331.55 | 333.95 | 333.95 | -1.37% | 119,110 |
| Oct 1, 2026 | 345.00 | 346.25 | 335.50 | 338.60 | 338.60 | -2.97% | 320,580 |
| Sep 30, 2026 | 355.00 | 358.95 | 340.20 | 348.95 | 348.95 | -1.65% | 390,892 |
| Sep 29, 2026 | 360.00 | 363.15 | 352.00 | 354.80 | 354.80 | -1.44% | 406,266 |
| Sep 28, 2026 | 366.80 | 366.80 | 358.60 | 360.00 | 360.00 | -1.56% | 211,930 |
| Sep 25, 2026 | 370.50 | 370.50 | 361.50 | 365.70 | 365.70 | -1.30% | 379,626 |
| Sep 24, 2026 | 374.90 | 378.80 | 368.05 | 370.50 | 370.50 | -1.09% | 318,831 |
| Sep 23, 2026 | 359.50 | 379.95 | 358.95 | 374.60 | 374.60 | 3.78% | 272,880 |
| Sep 22, 2026 | 369.50 | 369.65 | 357.00 | 360.95 | 360.95 | -1.37% | 148,051 |
| Sep 21, 2026 | 362.75 | 371.70 | 359.80 | 365.95 | 365.95 | 0.84% | 219,559 |
| Sep 18, 2026 | 360.55 | 366.90 | 360.05 | 362.90 | 362.90 | 0.90% | 134,873 |
| Sep 17, 2026 | 358.00 | 367.60 | 356.00 | 363.65 | 359.65 | 1.99% | 161,344 |
| Sep 16, 2026 | 356.25 | 360.30 | 351.25 | 356.55 | 352.63 | 0.56% | 171,771 |
| Sep 15, 2026 | 355.00 | 360.00 | 351.35 | 354.55 | 350.65 | -0.13% | 259,219 |
| Sep 11, 2026 | 345.00 | 356.20 | 344.10 | 355.00 | 351.10 | -1.39% | 185,246 |
| Sep 10, 2026 | 362.55 | 362.55 | 358.00 | 360.00 | 356.04 | -0.06% | 106,996 |
| Sep 9, 2026 | 352.00 | 362.00 | 352.00 | 360.20 | 356.24 | 1.42% | 217,284 |
| Sep 8, 2026 | 351.95 | 356.20 | 348.45 | 355.15 | 351.24 | 1.07% | 126,540 |
| Sep 7, 2026 | 349.70 | 353.90 | 349.15 | 351.40 | 347.53 | 0.49% | 127,117 |
| Sep 4, 2026 | 357.70 | 358.60 | 348.30 | 349.70 | 345.85 | -1.87% | 311,569 |
| Sep 3, 2026 | 355.60 | 360.00 | 352.35 | 356.35 | 352.43 | 1.14% | 148,838 |
| Sep 2, 2026 | 356.80 | 357.05 | 349.55 | 352.35 | 348.47 | -1.52% | 295,932 |
| Sep 1, 2026 | 363.00 | 363.05 | 355.80 | 357.80 | 353.86 | -1.45% | 283,282 |
| Aug 31, 2026 | 366.20 | 368.65 | 362.00 | 363.05 | 359.06 | -1.36% | 166,493 |
| Aug 28, 2026 | 369.50 | 372.55 | 366.10 | 368.05 | 364.00 | -0.34% | 118,497 |
| Aug 27, 2026 | 368.10 | 371.95 | 366.25 | 369.30 | 365.24 | - | 89,754 |
| Aug 26, 2026 | 375.00 | 375.50 | 368.10 | 369.30 | 365.24 | -0.98% | 103,543 |
| Aug 25, 2026 | 373.00 | 378.00 | 370.00 | 372.95 | 368.85 | 0.28% | 163,587 |
| Aug 24, 2026 | 370.25 | 376.50 | 368.00 | 371.90 | 367.81 | 0.60% | 156,005 |
| Aug 21, 2026 | 375.95 | 378.10 | 369.00 | 369.70 | 365.63 | -1.88% | 143,395 |
| Aug 20, 2026 | 375.00 | 378.25 | 371.65 | 376.80 | 372.66 | 0.63% | 167,041 |
| Aug 19, 2026 | 370.00 | 380.35 | 367.25 | 374.45 | 370.33 | 1.49% | 363,437 |
| Aug 18, 2026 | 370.00 | 370.95 | 364.95 | 368.95 | 364.89 | -0.22% | 135,013 |
| Aug 17, 2026 | 373.40 | 373.40 | 368.40 | 369.75 | 365.68 | -0.98% | 121,411 |
| Aug 14, 2026 | 371.50 | 376.00 | 371.00 | 373.40 | 369.29 | 0.40% | 153,246 |
| Aug 13, 2026 | 380.00 | 384.20 | 370.10 | 371.90 | 367.81 | -1.34% | 180,497 |
| Aug 12, 2026 | 386.05 | 386.05 | 375.30 | 376.95 | 372.80 | -1.93% | 200,127 |
| Aug 11, 2026 | 391.00 | 391.00 | 382.20 | 384.35 | 380.12 | -1.64% | 306,439 |