Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹226

(0.52%)

Sep 3, 2025|12:34:55 PM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	245.82	252.58	245.82	249.15	5,266	2,47,58,413.47	50,078
05-Aug-2025	249.6	254.5	245.15	249.41	5,297	2,98,71,954.78	64,199
06-Aug-2025	250.05	256.6	245	247.28	6,337	3,76,19,815.77	71,071
07-Aug-2025	245	247	239.86	242.18	4,389	1,83,52,538.14	39,836
08-Aug-2025	243.9	245.9	240	240.99	2,334	77,57,229.24	14,941
11-Aug-2025	242.3	245.28	239.97	241.87	3,560	1,39,05,352.19	28,492
12-Aug-2025	240.3	246.1	238.01	239.46	3,188	1,58,22,329.43	35,634
13-Aug-2025	239.46	248	238.46	241.54	5,486	2,55,42,016.43	54,364
14-Aug-2025	241.5	252	239	240.35	7,786	3,90,33,997.21	80,746
18-Aug-2025	241	244.24	238.5	240.78	10,608	3,91,75,623.58	1,09,167
19-Aug-2025	240.77	242.83	238.29	239.55	5,561	1,78,14,286.29	41,181
20-Aug-2025	239.8	241.1	238.5	239.48	1,996	1,24,95,373.2	28,004
21-Aug-2025	240.7	242.1	239	239.63	1,495	77,66,872.38	18,363
22-Aug-2025	239.63	240.9	236.16	238.02	2,832	1,62,60,230.29	40,894
25-Aug-2025	238.31	240.8	231.25	232.45	3,801	2,34,14,749.81	67,535
26-Aug-2025	232.45	233.09	220.8	222.16	8,220	6,46,48,001.57	1,99,625
28-Aug-2025	226.1	226.1	220.18	223.12	9,332	3,11,28,430.63	69,745
29-Aug-2025	223.12	224.3	217.83	218.98	3,573	1,56,91,708.41	43,526
01-Sep-2025	219.1	230.53	219.1	225.43	17,841	10,43,03,871.03	2,84,989
02-Sep-2025	225.75	229.1	223.2	224.84	8,858	3,62,45,226.74	95,224

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice