Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹279.1

(-2.23%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/11/2025

To Date

01/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	247.56	248.19	240.35	245.11	4,255	3,81,13,399.14	79,508
04-Nov-2025	243.5	246.2	241.75	245.13	2,376	1,71,28,610.78	44,337
06-Nov-2025	245.13	246.5	241.76	243.25	2,762	5,09,37,099.11	1,59,519
07-Nov-2025	243.25	245.95	240.55	244.94	2,260	2,91,36,582.56	91,625
10-Nov-2025	244.9	245.28	242.7	244.93	1,757	3,18,09,604.68	1,06,177
11-Nov-2025	245.99	253.5	245	251.94	4,670	8,74,84,396.49	2,65,194
12-Nov-2025	257.09	283.19	257.09	268.98	29,532	58,72,22,097.84	5,22,086
13-Nov-2025	270.15	278.4	267.8	272.44	8,355	8,25,74,591.53	1,23,737
14-Nov-2025	268.36	272.97	267.1	268.89	3,238	4,66,84,344.55	1,05,079
17-Nov-2025	272	274	264.6	271.73	16,965	17,45,08,247.65	4,29,467
18-Nov-2025	284.59	297.5	278.02	282.5	35,970	58,76,70,350.24	5,46,537
19-Nov-2025	284.59	288.3	282.21	287.52	9,022	9,55,86,026.43	1,64,013
20-Nov-2025	289.79	289.79	279.8	282.87	5,375	6,83,59,919.99	1,44,266
21-Nov-2025	282.79	285.62	276.6	278.38	5,374	6,47,93,340.09	1,23,300
24-Nov-2025	275.76	280.96	274.45	278.55	6,435	5,34,66,374.59	1,04,994
25-Nov-2025	280.97	291.6	276.7	288.1	10,612	13,25,22,578.88	2,16,330
26-Nov-2025	289.6	290.59	281.2	286.62	5,846	6,56,62,487.12	1,24,595
27-Nov-2025	288.7	288.77	283.05	286.14	2,710	3,29,18,372.08	60,489
28-Nov-2025	287.34	288.3	284.02	285.46	4,407	3,92,89,727.04	81,846
01-Dec-2025	287.9	295	277.7	279.1	5,194	6,33,58,503.05	1,21,905

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice