Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 336.00
-2.35 (-0.69%)
Nov 12, 2026, 3:29 PM IST
NSE:INDRAMEDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 339.90 | 339.90 | 335.00 | 336.00 | 336.00 | -0.69% | 138,855 |
| Nov 11, 2026 | 333.05 | 339.20 | 333.05 | 338.35 | 338.35 | 2.07% | 73,885 |
| Nov 9, 2026 | 339.90 | 339.90 | 329.00 | 331.50 | 331.50 | -1.70% | 65,583 |
| Nov 8, 2026 | 330.20 | 340.00 | 330.20 | 337.25 | 337.25 | 2.14% | 44,697 |
| Nov 6, 2026 | 332.80 | 332.80 | 327.00 | 330.20 | 330.20 | -1.06% | 78,781 |
| Nov 5, 2026 | 335.75 | 343.30 | 331.80 | 333.75 | 333.75 | -0.76% | 163,751 |
| Nov 4, 2026 | 316.90 | 343.00 | 315.25 | 336.30 | 336.30 | 5.62% | 411,775 |
| Nov 3, 2026 | 311.90 | 320.40 | 310.10 | 318.40 | 318.40 | 2.49% | 110,208 |
| Nov 2, 2026 | 307.20 | 317.30 | 303.65 | 310.65 | 310.65 | 1.64% | 115,475 |
| Oct 30, 2026 | 312.00 | 313.45 | 302.00 | 305.65 | 305.65 | -3.97% | 112,673 |
| Oct 29, 2026 | 316.00 | 320.90 | 311.80 | 318.30 | 318.30 | 1.50% | 90,197 |
| Oct 28, 2026 | 311.00 | 315.00 | 307.95 | 313.60 | 313.60 | 0.45% | 62,803 |
| Oct 27, 2026 | 304.00 | 315.65 | 301.85 | 312.20 | 312.20 | 4.08% | 103,334 |
| Oct 26, 2026 | 298.00 | 302.80 | 295.00 | 299.95 | 299.95 | 0.05% | 106,839 |
| Oct 23, 2026 | 304.05 | 304.05 | 293.65 | 299.80 | 299.80 | -1.90% | 227,119 |
| Oct 22, 2026 | 310.20 | 310.20 | 302.25 | 305.60 | 305.60 | -1.45% | 186,526 |
| 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 |