Indraprastha Medical Corporation Limited (NSE:INDRAMEDCO)
India
· Delayed Price · Currency is INR 392.45
-6.50 (-1.63%)
Mar 9, 2026, 3:29 PM IST
NSE:INDRAMEDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 382.00 | 396.15 | 375.50 | 394.30 | - | -1.17% | 184,998 |
| 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 |
| Feb 23, 2026 | 417.35 | 419.35 | 406.00 | 408.80 | 408.80 | -0.62% | 109,320 |
| Feb 20, 2026 | 405.80 | 417.45 | 403.20 | 411.35 | 411.35 | 1.37% | 169,283 |
| Feb 19, 2026 | 422.00 | 423.50 | 403.00 | 405.80 | 405.80 | -3.84% | 131,892 |
| Feb 18, 2026 | 420.55 | 427.60 | 419.00 | 422.00 | 422.00 | 0.39% | 145,421 |
| Feb 17, 2026 | 416.25 | 428.30 | 416.25 | 420.35 | 420.35 | 0.63% | 154,811 |
| Feb 16, 2026 | 418.80 | 421.95 | 411.95 | 417.70 | 417.70 | -0.02% | 147,861 |
| Feb 13, 2026 | 425.00 | 426.15 | 415.20 | 417.80 | 417.80 | -3.21% | 195,176 |
| Feb 12, 2026 | 428.70 | 439.00 | 427.05 | 431.65 | 431.65 | 1.52% | 488,428 |
| Feb 11, 2026 | 402.15 | 431.40 | 401.65 | 425.20 | 425.20 | 5.81% | 1,099,249 |
| Feb 10, 2026 | 389.20 | 407.00 | 389.20 | 401.85 | 401.85 | 2.64% | 262,241 |
| Feb 9, 2026 | 389.00 | 397.00 | 377.90 | 391.50 | 391.50 | 3.43% | 374,896 |
| Feb 6, 2026 | 381.00 | 384.95 | 369.80 | 378.50 | 378.50 | -1.30% | 193,081 |
| Feb 5, 2026 | 387.00 | 387.00 | 372.60 | 383.50 | 383.50 | -0.90% | 233,858 |
| Feb 4, 2026 | 393.70 | 394.00 | 376.50 | 387.00 | 387.00 | -1.70% | 415,981 |
| Feb 3, 2026 | 379.00 | 398.00 | 375.20 | 393.70 | 393.70 | 4.78% | 492,783 |
| Feb 2, 2026 | 376.00 | 379.90 | 355.30 | 375.75 | 375.75 | 1.29% | 253,841 |
| Feb 1, 2026 | 363.15 | 379.00 | 363.15 | 370.95 | 370.95 | 2.15% | 176,994 |
| Jan 30, 2026 | 358.00 | 376.05 | 353.60 | 363.15 | 363.15 | 1.55% | 405,237 |
| Jan 29, 2026 | 366.00 | 366.90 | 354.50 | 357.60 | 357.60 | -2.30% | 280,242 |
| Jan 28, 2026 | 349.05 | 367.95 | 345.00 | 366.00 | 366.00 | 4.72% | 340,225 |
| Jan 27, 2026 | 360.95 | 362.05 | 342.00 | 349.50 | 349.50 | -3.19% | 329,835 |
| Jan 23, 2026 | 378.10 | 380.65 | 356.10 | 361.00 | 361.00 | -4.52% | 229,722 |
| Jan 22, 2026 | 380.95 | 384.80 | 372.05 | 378.10 | 378.10 | 0.05% | 161,982 |
| Jan 21, 2026 | 383.50 | 389.90 | 375.00 | 377.90 | 377.90 | -2.03% | 296,179 |
| Jan 20, 2026 | 400.15 | 400.40 | 383.50 | 385.75 | 385.75 | -3.56% | 176,684 |
| Jan 19, 2026 | 399.50 | 407.00 | 396.20 | 400.00 | 400.00 | -0.62% | 130,977 |
| Jan 16, 2026 | 408.20 | 409.70 | 400.00 | 402.50 | 402.50 | -1.30% | 123,699 |
| Jan 14, 2026 | 401.25 | 414.45 | 401.25 | 407.80 | 407.80 | -0.01% | 107,768 |
| Jan 13, 2026 | 410.05 | 417.25 | 401.15 | 407.85 | 407.85 | -1.16% | 130,933 |
| Jan 12, 2026 | 411.85 | 416.50 | 401.65 | 412.65 | 412.65 | -0.01% | 193,363 |
| Jan 9, 2026 | 420.00 | 423.60 | 411.40 | 412.70 | 412.70 | -2.37% | 187,520 |
| Jan 8, 2026 | 433.60 | 438.80 | 420.00 | 422.70 | 422.70 | -3.05% | 255,316 |
| Jan 7, 2026 | 439.20 | 443.20 | 435.05 | 436.00 | 436.00 | -0.63% | 157,995 |
| Jan 6, 2026 | 440.05 | 444.30 | 435.00 | 438.75 | 438.75 | -0.54% | 190,592 |
| Jan 5, 2026 | 455.95 | 456.05 | 437.30 | 441.15 | 441.15 | -3.14% | 219,829 |
| Jan 2, 2026 | 450.60 | 460.45 | 447.30 | 455.45 | 455.45 | 1.09% | 158,327 |
| Jan 1, 2026 | 451.00 | 454.20 | 445.05 | 450.55 | 450.55 | 0.55% | 70,253 |
| Dec 31, 2025 | 444.90 | 454.00 | 441.45 | 448.10 | 448.10 | 1.25% | 220,555 |
| Dec 30, 2025 | 443.10 | 449.95 | 438.10 | 442.55 | 442.55 | -0.70% | 151,503 |
| Dec 29, 2025 | 456.50 | 457.90 | 443.00 | 445.65 | 445.65 | -2.28% | 157,394 |
| Dec 26, 2025 | 459.00 | 462.35 | 454.00 | 456.05 | 456.05 | -0.92% | 91,095 |
| Dec 24, 2025 | 468.95 | 474.05 | 457.35 | 460.30 | 460.30 | -1.84% | 132,530 |
| Dec 23, 2025 | 475.60 | 475.85 | 467.65 | 468.95 | 468.95 | -1.40% | 131,138 |
| Dec 22, 2025 | 474.60 | 482.20 | 470.00 | 475.60 | 475.60 | 1.15% | 169,949 |
| Dec 19, 2025 | 460.00 | 472.60 | 459.85 | 470.20 | 470.20 | 2.24% | 163,793 |
| Dec 18, 2025 | 465.00 | 465.05 | 456.45 | 459.90 | 459.90 | -1.45% | 129,108 |
| Dec 17, 2025 | 492.00 | 492.00 | 464.50 | 466.65 | 466.65 | -4.60% | 227,881 |
| Dec 16, 2025 | 488.05 | 494.80 | 483.20 | 489.15 | 489.15 | -0.02% | 194,484 |
| Dec 15, 2025 | 473.25 | 497.00 | 465.55 | 489.25 | 489.25 | 3.91% | 423,446 |
| Dec 12, 2025 | 463.00 | 474.00 | 455.05 | 470.85 | 470.85 | 3.35% | 277,910 |
| Dec 11, 2025 | 450.00 | 458.70 | 442.00 | 455.60 | 455.60 | 1.28% | 180,917 |
| Dec 10, 2025 | 462.00 | 467.10 | 448.00 | 449.85 | 449.85 | -2.13% | 152,004 |
| Dec 9, 2025 | 450.05 | 463.40 | 441.00 | 459.65 | 459.65 | 1.38% | 292,108 |
| Dec 8, 2025 | 469.85 | 476.50 | 448.40 | 453.40 | 453.40 | -4.22% | 430,646 |
| Dec 5, 2025 | 492.80 | 494.65 | 470.15 | 473.40 | 473.40 | -3.84% | 212,722 |
| Dec 4, 2025 | 494.25 | 497.80 | 488.50 | 492.30 | 492.30 | -0.39% | 100,660 |
| Dec 3, 2025 | 499.00 | 500.00 | 490.10 | 494.25 | 494.25 | -1.08% | 152,881 |
| Dec 2, 2025 | 504.90 | 512.00 | 496.05 | 499.65 | 499.65 | -0.68% | 272,907 |
| Dec 1, 2025 | 516.50 | 516.50 | 501.25 | 503.05 | 503.05 | -1.84% | 130,026 |
| Nov 28, 2025 | 513.95 | 527.45 | 510.75 | 512.50 | 512.50 | 0.02% | 188,893 |
| Nov 27, 2025 | 517.00 | 518.20 | 505.60 | 512.40 | 512.40 | -0.36% | 144,763 |
| Nov 26, 2025 | 510.75 | 515.95 | 506.85 | 514.25 | 514.25 | 1.49% | 129,899 |
| Nov 25, 2025 | 511.85 | 514.00 | 503.80 | 506.70 | 506.70 | -0.88% | 184,471 |
| Nov 24, 2025 | 516.75 | 525.00 | 506.55 | 511.20 | 511.20 | -1.07% | 260,154 |
| Nov 21, 2025 | 532.90 | 532.90 | 514.00 | 516.75 | 516.75 | -2.64% | 204,383 |
| Nov 20, 2025 | 536.50 | 543.95 | 525.10 | 530.75 | 530.75 | -0.29% | 196,990 |
| Nov 19, 2025 | 520.00 | 536.95 | 517.00 | 532.30 | 532.30 | 2.37% | 283,084 |
| Nov 18, 2025 | 544.50 | 546.30 | 518.05 | 520.00 | 520.00 | -5.09% | 482,107 |
| Nov 17, 2025 | 549.80 | 553.15 | 544.00 | 547.90 | 547.90 | -0.05% | 212,661 |
| Nov 14, 2025 | 545.80 | 554.00 | 542.40 | 548.15 | 548.15 | 0.23% | 210,084 |
| Nov 13, 2025 | 549.80 | 553.00 | 544.00 | 546.90 | 546.90 | -0.07% | 348,531 |
| Nov 12, 2025 | 553.00 | 556.00 | 543.30 | 547.30 | 547.30 | -0.76% | 348,587 |
| Nov 11, 2025 | 561.00 | 564.20 | 545.10 | 551.50 | 551.50 | -0.63% | 531,299 |
| Nov 10, 2025 | 622.50 | 623.00 | 550.35 | 555.00 | 555.00 | -10.47% | 1,792,847 |
| Nov 7, 2025 | 626.00 | 626.90 | 612.85 | 619.90 | 619.90 | -0.47% | 536,417 |
| Nov 6, 2025 | 609.95 | 640.85 | 607.00 | 622.80 | 622.80 | 3.07% | 1,877,544 |
| Nov 4, 2025 | 576.50 | 609.00 | 556.15 | 604.25 | 604.25 | 5.06% | 1,981,388 |
| Nov 3, 2025 | 603.00 | 608.70 | 568.25 | 575.15 | 575.15 | -5.16% | 1,744,952 |
| Oct 31, 2025 | 597.90 | 614.00 | 588.05 | 606.45 | 606.45 | 2.93% | 1,938,674 |
| Oct 30, 2025 | 576.00 | 603.00 | 565.50 | 589.20 | 589.20 | 3.40% | 2,476,858 |
| Oct 29, 2025 | 564.00 | 577.00 | 563.00 | 569.85 | 569.85 | 1.05% | 781,609 |
| Oct 28, 2025 | 567.00 | 571.55 | 559.80 | 563.95 | 563.95 | -0.04% | 248,520 |
| Oct 27, 2025 | 544.00 | 568.90 | 541.65 | 564.15 | 564.15 | 3.63% | 330,495 |
| Oct 24, 2025 | 555.00 | 555.00 | 536.75 | 544.40 | 544.40 | -0.94% | 149,185 |
| Oct 23, 2025 | 567.70 | 567.70 | 546.50 | 549.55 | 549.55 | -2.43% | 205,973 |
| Oct 21, 2025 | 578.00 | 578.00 | 560.50 | 563.25 | 563.25 | -0.74% | 165,591 |
| Oct 20, 2025 | 562.55 | 573.65 | 555.20 | 567.45 | 567.45 | 2.01% | 239,883 |
| Oct 17, 2025 | 554.00 | 573.00 | 552.90 | 556.25 | 556.25 | 0.39% | 252,910 |
| Oct 16, 2025 | 561.60 | 569.45 | 552.10 | 554.10 | 554.10 | -1.29% | 203,421 |
| Oct 15, 2025 | 575.00 | 575.00 | 554.10 | 561.35 | 561.35 | -1.99% | 271,843 |
| Oct 14, 2025 | 566.60 | 586.65 | 546.40 | 572.75 | 572.75 | 1.02% | 376,750 |