Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 365.35
+5.55 (1.54%)
Jul 31, 2026, 3:29 PM IST
NSE:INDRAMEDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 360.90 | 368.20 | 358.25 | 366.35 | 366.35 | 1.82% | 110,059 |
| Jul 30, 2026 | 362.85 | 363.60 | 359.00 | 359.80 | 359.80 | -0.80% | 91,682 |
| Jul 29, 2026 | 370.25 | 371.75 | 360.95 | 362.70 | 362.70 | -1.79% | 447,874 |
| Jul 28, 2026 | 368.45 | 371.00 | 366.50 | 369.30 | 369.30 | 0.19% | 83,044 |
| Jul 27, 2026 | 366.60 | 371.95 | 364.60 | 368.60 | 368.60 | 1.10% | 108,019 |
| Jul 24, 2026 | 366.10 | 366.75 | 360.00 | 364.60 | 364.60 | -0.63% | 101,164 |
| Jul 23, 2026 | 366.55 | 368.95 | 362.80 | 366.90 | 366.90 | -0.15% | 89,301 |
| Jul 22, 2026 | 373.80 | 375.70 | 366.20 | 367.45 | 367.45 | -1.83% | 81,946 |
| Jul 21, 2026 | 374.45 | 380.90 | 373.10 | 374.30 | 374.30 | -0.07% | 112,582 |
| Jul 20, 2026 | 368.00 | 376.00 | 368.00 | 374.55 | 374.55 | 1.01% | 133,331 |
| Jul 17, 2026 | 374.60 | 376.30 | 366.00 | 370.80 | 370.80 | -0.92% | 104,175 |
| Jul 16, 2026 | 377.00 | 378.45 | 372.85 | 374.25 | 374.25 | -0.70% | 80,105 |
| Jul 15, 2026 | 375.45 | 381.95 | 375.35 | 376.90 | 376.90 | 0.80% | 90,031 |
| Jul 14, 2026 | 376.70 | 380.20 | 368.30 | 373.90 | 373.90 | -1.32% | 92,762 |
| Jul 13, 2026 | 379.15 | 383.95 | 376.00 | 378.90 | 378.90 | -0.51% | 93,281 |
| Jul 10, 2026 | 381.00 | 383.50 | 377.55 | 380.85 | 380.85 | 0.32% | 72,909 |
| Jul 9, 2026 | 372.50 | 381.15 | 372.50 | 379.65 | 379.65 | 2.47% | 107,884 |
| Jul 8, 2026 | 375.00 | 382.10 | 368.20 | 370.50 | 370.50 | -2.20% | 126,284 |
| Jul 7, 2026 | 382.25 | 384.00 | 376.00 | 378.85 | 378.85 | -0.60% | 125,376 |
| Jul 6, 2026 | 390.55 | 390.55 | 379.00 | 381.15 | 381.15 | -1.92% | 199,273 |
| Jul 3, 2026 | 390.00 | 393.40 | 387.85 | 388.60 | 388.60 | -0.32% | 74,040 |
| Jul 2, 2026 | 386.60 | 390.85 | 384.35 | 389.85 | 389.85 | 0.84% | 92,181 |
| Jul 1, 2026 | 388.05 | 391.40 | 381.70 | 386.60 | 386.60 | -0.37% | 112,659 |
| Jun 30, 2026 | 381.95 | 391.00 | 378.90 | 388.05 | 388.05 | 2.08% | 185,923 |
| Jun 29, 2026 | 387.00 | 388.15 | 379.10 | 380.15 | 380.15 | -1.38% | 119,569 |
| Jun 25, 2026 | 388.90 | 399.00 | 382.60 | 385.45 | 385.45 | -0.93% | 139,550 |
| Jun 24, 2026 | 396.50 | 396.95 | 385.20 | 389.05 | 389.05 | -1.54% | 133,867 |
| Jun 23, 2026 | 398.40 | 411.00 | 393.00 | 395.15 | 395.15 | 0.15% | 538,924 |
| Jun 22, 2026 | 382.95 | 398.00 | 382.95 | 394.55 | 394.55 | 3.03% | 258,247 |
| Jun 19, 2026 | 379.95 | 388.10 | 377.05 | 382.95 | 382.95 | 0.83% | 195,121 |
| Jun 18, 2026 | 383.10 | 384.70 | 377.80 | 379.80 | 379.80 | -0.13% | 154,998 |
| Jun 17, 2026 | 386.00 | 386.90 | 377.50 | 380.30 | 380.30 | -0.50% | 120,419 |
| Jun 16, 2026 | 387.30 | 389.45 | 381.50 | 382.20 | 382.20 | -0.97% | 128,885 |
| Jun 15, 2026 | 390.00 | 393.80 | 385.05 | 385.95 | 385.95 | 0.38% | 192,388 |
| Jun 12, 2026 | 378.90 | 388.00 | 378.90 | 384.50 | 384.50 | 2.04% | 146,244 |
| Jun 11, 2026 | 383.05 | 385.30 | 374.25 | 376.80 | 376.80 | -1.05% | 202,487 |
| Jun 10, 2026 | 393.70 | 399.60 | 377.10 | 380.80 | 380.80 | -3.30% | 215,912 |
| Jun 9, 2026 | 390.00 | 400.00 | 388.10 | 393.80 | 393.80 | 1.07% | 209,285 |
| Jun 8, 2026 | 390.00 | 406.40 | 388.00 | 389.65 | 389.65 | -1.60% | 365,254 |
| Jun 5, 2026 | 401.00 | 405.05 | 392.50 | 396.00 | 396.00 | -1.53% | 192,365 |
| Jun 4, 2026 | 400.70 | 407.00 | 394.50 | 402.15 | 402.15 | 0.17% | 347,874 |
| Jun 3, 2026 | 374.00 | 404.85 | 374.00 | 401.45 | 401.45 | 6.84% | 1,249,498 |
| Jun 2, 2026 | 375.00 | 384.00 | 368.60 | 375.75 | 375.75 | 0.43% | 237,861 |
| Jun 1, 2026 | 380.45 | 388.45 | 371.30 | 374.15 | 374.15 | -1.63% | 320,505 |
| May 29, 2026 | 392.20 | 393.70 | 377.00 | 380.35 | 380.35 | -2.92% | 427,905 |
| May 27, 2026 | 374.00 | 397.65 | 371.70 | 391.80 | 391.80 | 5.41% | 688,875 |
| May 26, 2026 | 367.00 | 375.00 | 362.05 | 371.70 | 371.70 | 2.21% | 360,744 |
| May 25, 2026 | 365.30 | 377.30 | 359.40 | 363.65 | 363.65 | 1.35% | 549,186 |
| May 22, 2026 | 359.35 | 364.05 | 355.00 | 358.80 | 358.80 | 0.94% | 555,882 |
| May 21, 2026 | 367.05 | 372.50 | 352.60 | 355.45 | 355.45 | -1.21% | 623,151 |