Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹243.2

(3.63%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	228.57	239	226.01	235	14,740	7,07,22,378.06	1,46,632
09-Sep-2025	236	239.2	231.91	233.72	21,793	10,64,72,326.32	71,275
10-Sep-2025	234	239.7	234	236.98	4,204	2,15,14,037.3	58,024
11-Sep-2025	236.01	244.8	236.01	240.21	7,954	4,05,07,857.16	91,643
12-Sep-2025	240.21	241.47	237.98	239.15	8,492	2,83,13,956.65	89,119
15-Sep-2025	239	246.3	238.99	241.92	6,769	3,83,25,025.24	80,133
16-Sep-2025	242	246	239.01	244.39	8,100	2,92,95,317.84	66,902
17-Sep-2025	245.7	251.77	239	241.04	9,393	6,75,16,877.38	1,45,458
18-Sep-2025	244.9	244.9	239.43	241.93	3,497	2,33,05,165.86	53,666
19-Sep-2025	241.99	245.19	237.67	238.63	7,547	12,30,45,189.2	3,93,585
22-Sep-2025	239	249.75	239	247.18	11,926	7,52,30,848.76	1,54,229
23-Sep-2025	247	248.89	237.8	243.18	4,572	3,70,55,648.42	85,296
24-Sep-2025	240.53	245.2	239.52	243.45	4,218	2,31,35,486.39	50,418
25-Sep-2025	244.6	245.95	240.4	240.7	6,146	1,91,50,013.64	56,094
26-Sep-2025	240.7	240.7	231.01	232.02	15,377	6,30,92,974	66,683
29-Sep-2025	232.2	237.49	229.22	231.06	3,334	1,59,15,296.74	24,885
30-Sep-2025	231.06	235.27	227.62	234.18	3,502	2,12,83,110.06	51,363
01-Oct-2025	234.16	238.4	232.39	234.77	3,098	1,40,58,397.27	32,291
03-Oct-2025	235.92	236.01	232.99	234.69	2,037	1,07,05,113.34	29,396
06-Oct-2025	234.69	244.79	233.74	243.2	9,963	4,35,52,154.3	1,09,939

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice