Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹222.4

(1.31%)

Mar 17, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

17/02/2026

To Date

17/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	238	243.5	236.02	241.15	3,697	3,68,06,703.81	77,426
17-Feb-2026	240.55	247.5	240.55	245.49	4,577	3,97,20,658.56	93,179
18-Feb-2026	243	245.99	237.42	238.96	2,557	2,39,32,097.53	47,400
19-Feb-2026	238.96	246.49	237.5	239	3,821	4,25,70,841.11	78,264
20-Feb-2026	240	241.99	237.5	239.81	2,566	1,52,97,713.8	26,683
23-Feb-2026	240.21	243.8	239.1	241.1	2,320	2,06,67,487.22	28,282
24-Feb-2026	240	242.73	227.61	231.59	5,199	3,91,60,782.4	69,961
25-Feb-2026	232.8	236	230.52	232.21	2,718	1,91,25,054.26	42,293
26-Feb-2026	232.21	237	229.62	234.84	2,261	2,45,52,650.79	45,308
27-Feb-2026	234.8	242.2	234.8	239.9	3,779	3,62,70,738.88	96,087
02-Mar-2026	234.12	237.35	228.33	229.98	3,879	4,06,49,054.99	67,787
04-Mar-2026	226.96	236.79	223.05	233.33	4,601	3,57,73,877.15	71,030
05-Mar-2026	232.35	236.72	231.05	234.19	3,350	2,99,76,088.2	66,096
06-Mar-2026	233.01	235.78	230.12	232.71	2,132	2,30,64,624.98	66,422
09-Mar-2026	226.55	229.79	222.4	226.18	3,191	2,95,57,427.7	70,149
10-Mar-2026	230.05	232.47	228.75	229.81	1,850	1,18,64,951.46	32,295
11-Mar-2026	228.63	232.3	227.84	231.68	3,893	2,78,20,115.43	66,909
12-Mar-2026	228	232.01	226.7	229.64	7,841	2,10,88,869.56	60,810
13-Mar-2026	229.99	230.39	225	225.28	6,224	3,94,44,500.46	1,29,158
16-Mar-2026	225.95	226.1	217.5	219.53	4,736	4,36,78,477.26	75,514

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice