Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India · Delayed Price · Currency is INR 415.85
-21.05 (-4.82%)
May 12, 2026, 3:30 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 439.00 | 441.00 | 427.05 | 428.50 | - | -1.92% | 73,971 |
| May 11, 2026 | 428.45 | 440.60 | 419.50 | 436.90 | 436.90 | 2.73% | 552,990 |
| May 8, 2026 | 417.00 | 434.00 | 416.50 | 425.30 | 425.30 | 2.11% | 568,232 |
| May 7, 2026 | 415.95 | 419.85 | 411.30 | 416.50 | 416.50 | 0.13% | 271,425 |
| May 6, 2026 | 414.00 | 418.00 | 406.35 | 415.95 | 415.95 | 2.14% | 414,582 |
| May 5, 2026 | 415.80 | 417.00 | 405.00 | 407.25 | 407.25 | -1.40% | 328,104 |
| May 4, 2026 | 409.65 | 414.80 | 404.10 | 413.05 | 413.05 | 2.74% | 296,610 |
| Apr 30, 2026 | 403.55 | 408.75 | 397.50 | 402.05 | 402.05 | -0.25% | 278,787 |
| Apr 29, 2026 | 403.05 | 409.50 | 401.80 | 403.05 | 403.05 | 0.45% | 198,947 |
| Apr 28, 2026 | 413.00 | 416.45 | 399.80 | 401.25 | 401.25 | -3.06% | 388,544 |
| Apr 27, 2026 | 406.95 | 416.50 | 406.00 | 413.90 | 413.90 | 1.83% | 409,542 |
| Apr 24, 2026 | 407.00 | 414.50 | 403.00 | 406.45 | 406.45 | -0.14% | 258,991 |
| Apr 23, 2026 | 399.50 | 411.70 | 399.35 | 407.00 | 407.00 | 1.64% | 186,048 |
| Apr 22, 2026 | 405.10 | 414.50 | 399.50 | 400.45 | 400.45 | -1.01% | 729,198 |
| Apr 21, 2026 | 414.05 | 425.00 | 403.00 | 404.55 | 404.55 | -2.09% | 456,755 |
| Apr 20, 2026 | 431.40 | 432.65 | 411.00 | 413.20 | 413.20 | -3.25% | 415,971 |
| Apr 17, 2026 | 426.00 | 430.95 | 408.35 | 427.10 | 427.10 | 0.52% | 637,369 |
| Apr 16, 2026 | 438.85 | 438.85 | 424.00 | 424.90 | 424.90 | -1.38% | 269,034 |
| Apr 15, 2026 | 428.80 | 440.00 | 426.00 | 430.85 | 430.85 | 1.44% | 527,209 |
| Apr 13, 2026 | 430.00 | 431.55 | 413.95 | 424.75 | 424.75 | -3.23% | 236,936 |
| Apr 10, 2026 | 427.00 | 444.00 | 426.50 | 438.95 | 438.95 | 2.40% | 206,525 |
| Apr 9, 2026 | 425.50 | 435.80 | 421.05 | 428.65 | 428.65 | 0.34% | 257,378 |
| Apr 8, 2026 | 436.90 | 436.90 | 420.45 | 427.20 | 427.20 | 2.82% | 255,451 |
| Apr 7, 2026 | 410.00 | 419.70 | 405.90 | 415.50 | 415.50 | 1.13% | 158,465 |
| Apr 6, 2026 | 400.00 | 413.90 | 391.05 | 410.85 | 410.85 | 2.82% | 314,860 |
| Apr 2, 2026 | 392.70 | 405.05 | 383.50 | 399.60 | 399.60 | -0.03% | 233,873 |
| Apr 1, 2026 | 381.60 | 401.75 | 381.60 | 399.70 | 399.70 | 7.35% | 181,214 |
| Mar 30, 2026 | 385.05 | 385.05 | 368.10 | 372.35 | 372.35 | -3.35% | 345,011 |
| 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 |