Skip to main content
Artemis Medicare Services Limited (NSE:ARTEMISMED)
India flag India · Delayed Price · Currency is INR
239.87
-0.94 (-0.39%)
Apr 29, 2026, 3:30 PM IST

Artemis Medicare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026245.17246.74239.10240.81240.81-1.78%123,873
Apr 27, 2026235.50247.10235.49245.17245.174.72%299,318
Apr 24, 2026230.60235.75230.00234.11234.110.67%138,044
Apr 23, 2026232.00233.72227.50232.56232.56-0.26%182,993
Apr 22, 2026229.50235.50229.16233.16233.162.09%173,451
Apr 21, 2026232.30234.70226.75228.39228.39-0.54%277,031
Apr 20, 2026235.01239.00228.68229.62229.62-2.03%193,535
Apr 17, 2026229.32236.40228.43234.37234.371.94%266,797
Apr 16, 2026230.80233.75228.02229.90229.900.36%253,905
Apr 15, 2026230.99233.00228.33229.08229.080.39%328,623
Apr 13, 2026228.69231.50224.67228.20228.20-0.54%130,344
Apr 10, 2026228.99234.25226.10229.43229.430.75%432,629
Apr 9, 2026230.00230.50226.00227.72227.72-0.85%85,675
Apr 8, 2026229.00234.59226.75229.67229.672.23%272,734
Apr 7, 2026227.70229.50219.42224.65224.65-2.13%165,104
Apr 6, 2026222.51230.16220.49229.53229.532.37%109,293
Apr 2, 2026215.51225.25215.02224.21224.210.74%53,640
Apr 1, 2026207.50223.75207.50222.56222.568.30%64,172
Mar 30, 2026215.91219.99203.35205.51205.51-4.82%271,546
Mar 27, 2026225.00225.49214.00215.92215.92-4.33%221,988
Mar 25, 2026223.30229.24223.00225.69225.691.58%65,626
Mar 24, 2026221.80225.00220.54222.17222.171.28%72,873
Mar 23, 2026224.80224.80218.12219.36219.36-2.87%107,699
Mar 20, 2026228.35229.75224.62225.85225.85-1.45%53,020
Mar 19, 2026226.04230.00222.73229.18229.18-0.55%85,320
Mar 18, 2026223.89232.15221.41230.44230.443.62%76,585
Mar 17, 2026218.25223.65217.12222.40222.401.31%74,428
Mar 16, 2026225.95226.10217.50219.53219.53-2.55%197,248
Mar 13, 2026229.99230.39225.00225.28225.28-1.90%174,413
Mar 12, 2026228.00232.01226.70229.64229.64-0.88%91,589
Mar 11, 2026228.63232.30227.84231.68231.680.81%120,463
Mar 10, 2026230.05232.47228.75229.81229.811.60%51,585
Mar 9, 2026226.55229.79222.40226.18226.18-2.81%130,405
Mar 6, 2026233.01235.78230.12232.71232.71-0.63%98,726
Mar 5, 2026232.35236.72231.05234.19234.190.37%127,920
Mar 4, 2026226.96236.79223.05233.33233.331.46%156,169
Mar 2, 2026234.12237.35228.33229.98229.98-4.14%175,068
Feb 27, 2026234.80242.20234.80239.90239.902.15%151,158
Feb 26, 2026232.21237.00229.62234.84234.841.13%105,203
Feb 25, 2026232.80236.00230.52232.21232.210.27%81,989
Feb 24, 2026240.00242.73227.61231.59231.59-3.94%166,733
Feb 23, 2026240.21243.80239.10241.10241.100.54%85,676
Feb 20, 2026240.00241.99237.50239.81239.810.34%63,836
Feb 19, 2026238.96246.49237.50239.00239.000.02%176,241
Feb 18, 2026243.00245.99237.42238.96238.96-2.66%99,559
Feb 17, 2026240.55247.50240.55245.49245.491.80%161,982
Feb 16, 2026238.00243.50236.02241.15241.150.91%152,869
Feb 13, 2026242.90244.38237.00238.97238.97-2.39%124,383
Feb 12, 2026235.99249.00233.60244.81244.813.98%413,417
Feb 11, 2026234.10238.90231.13235.44235.44-0.03%255,853
Feb 10, 2026230.00236.25227.10235.50235.503.35%233,524
Feb 9, 2026217.33229.06217.33227.86227.864.85%274,920
Feb 6, 2026216.90220.59214.41217.33217.330.55%193,654
Feb 5, 2026214.41221.50213.45216.15216.150.81%265,911
Feb 4, 2026219.90223.40210.06214.41214.41-1.34%672,324
Feb 3, 2026245.00245.99215.00217.33217.33-9.23%823,639
Feb 2, 2026245.00245.01235.43239.43239.43-2.88%111,980
Feb 1, 2026248.87257.00241.20246.52246.52-0.58%210,325
Jan 30, 2026234.05253.25230.15247.95247.955.40%244,612
Jan 29, 2026236.45237.05232.95235.25235.25-0.51%93,202
Jan 28, 2026232.25241.65230.00236.45236.451.31%143,066
Jan 27, 2026227.20235.95221.00233.40233.403.32%174,320
Jan 23, 2026229.90233.35223.60225.90225.90-1.91%110,536
Jan 22, 2026235.40240.85229.10230.30230.30-1.67%184,931
Jan 21, 2026235.60240.00231.50234.20234.20-1.68%174,895
Jan 20, 2026249.30249.45236.95238.20238.20-4.72%201,144
Jan 19, 2026257.30259.80248.10250.00250.00-3.68%146,661
Jan 16, 2026260.15261.50258.00259.55259.55-0.23%104,758
Jan 14, 2026256.00261.10253.95260.15260.151.56%111,752
Jan 13, 2026260.85265.00254.55256.15256.15-1.86%151,048
Jan 12, 2026257.50261.95250.70261.00261.001.18%150,513
Jan 9, 2026262.50263.45256.90257.95257.95-1.73%101,329
Jan 8, 2026271.00271.10260.25262.50262.50-3.35%131,770
Jan 7, 2026270.00272.35269.00271.60271.600.59%68,625
Jan 6, 2026272.55275.00269.15270.00270.00-0.88%96,575
Jan 5, 2026277.80278.90271.25272.40272.40-1.36%83,321
Jan 2, 2026278.90280.00274.80276.15276.15-0.99%166,739
Jan 1, 2026271.95280.60271.95278.90278.902.90%129,061
Dec 31, 2025268.95272.85266.45271.05271.051.16%127,462
Dec 30, 2025269.00269.90263.50267.95267.95-0.41%115,299
Dec 29, 2025276.65283.40267.85269.05269.05-2.25%241,515
Dec 26, 2025276.40276.40273.30275.25275.250.09%46,708
Dec 24, 2025272.20277.75271.90275.00275.000.13%76,104
Dec 23, 2025271.00275.95267.00274.65274.651.29%124,166
Dec 22, 2025274.35276.75270.60271.15271.15-1.85%120,800
Dec 19, 2025278.70282.60273.90276.25276.25-1.06%120,888
Dec 18, 2025277.20280.95272.10279.20279.200.45%154,849
Dec 17, 2025281.50282.95277.05277.95277.95-2.06%105,961
Dec 16, 2025280.55285.50279.00283.80283.800.94%157,119
Dec 15, 2025283.40283.40277.80281.15281.150.41%91,423
Dec 12, 2025275.00280.40275.00280.00280.001.76%110,613
Dec 11, 2025274.60278.00272.55275.15275.150.13%109,957
Dec 10, 2025273.40275.85271.25274.80274.801.44%176,950
Dec 9, 2025268.10273.30266.25270.90270.900.13%186,398
Dec 8, 2025271.95273.20265.05270.55270.550.24%177,921
Dec 5, 2025266.35271.00261.55269.90269.901.43%208,099
Dec 4, 2025270.05272.55264.20266.10266.10-1.88%143,217
Dec 3, 2025275.00275.55269.00271.20271.20-1.24%154,090
Dec 2, 2025280.30280.95272.00274.60274.60-1.61%190,179
Dec 1, 2025287.90295.00277.70279.10279.10-2.23%223,790