Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹260.15

(1.56%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	280.55	285.5	279	283.8	5,374	4,45,28,789.4	1,12,386
17-Dec-2025	281.5	282.95	277.05	277.95	3,326	2,95,91,783.1	71,117
18-Dec-2025	277.2	280.95	272.1	279.2	3,132	4,30,28,012.4	1,13,001
19-Dec-2025	278.7	282.6	273.9	276.25	6,040	3,35,65,342.9	63,313
22-Dec-2025	274.35	276.75	270.6	271.15	3,862	3,28,81,894.3	67,075
23-Dec-2025	271	275.95	267	274.65	4,915	3,37,77,105.55	67,747
24-Dec-2025	272.2	277.75	271.9	275	3,675	2,09,52,405.95	37,858
26-Dec-2025	276.4	276.4	273.3	275.25	2,433	1,28,41,621.5	28,730
29-Dec-2025	276.65	283.4	267.85	269.05	7,826	6,63,98,736.75	1,18,653
30-Dec-2025	269	269.9	263.5	267.95	3,892	3,07,69,457.9	62,050
31-Dec-2025	268.95	272.85	266.45	271.05	5,091	3,44,23,619.25	45,621
01-Jan-2026	271.95	280.6	271.95	278.9	3,806	3,57,67,764.2	81,857
02-Jan-2026	278.9	280	274.8	276.15	5,007	4,60,89,855.8	1,04,163
05-Jan-2026	277.8	278.9	271.25	272.4	3,958	2,28,48,116.5	48,881
06-Jan-2026	272.55	275	269.15	270	1,938	2,62,15,707.55	60,924
07-Jan-2026	270	272.35	269	271.6	2,533	1,85,56,004.85	41,387
08-Jan-2026	271	271.1	260.25	262.5	3,883	3,49,44,186.95	76,339
09-Jan-2026	262.5	263.45	256.9	257.95	3,403	2,63,29,793.5	59,081
12-Jan-2026	257.5	261.95	250.7	261	4,637	3,84,81,227.85	71,543
13-Jan-2026	260.85	265	254.55	256.15	5,465	3,92,86,186.8	69,639
14-Jan-2026	256	261.1	253.95	260.15	4,719	2,88,47,784.85	50,413

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice