Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹239.46

(-1.00%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	252.7	253.5	249.05	249.5	3,335	1,12,54,997.45	22,872
15-Jul-2025	249.5	258.85	249.5	253.55	10,572	4,32,46,831.6	92,962
16-Jul-2025	253.4	253.4	249	250.5	2,995	1,41,81,488.9	32,281
17-Jul-2025	250.55	251.95	248.7	249.2	1,761	1,14,64,977.7	31,193
18-Jul-2025	249.3	250.65	245	246.1	2,250	1,42,54,922.65	36,307
21-Jul-2025	246.3	246.35	243.5	244.4	2,043	1,15,24,895.95	31,188
22-Jul-2025	245.6	247.3	236.5	241.25	1,948	2,07,25,119.25	56,632
23-Jul-2025	241	243.4	235.85	241.25	2,711	1,21,63,665.1	27,777
24-Jul-2025	241.25	245.95	241	242	2,580	1,29,47,619.05	26,617
25-Jul-2025	242	243.3	231.65	240.25	8,341	5,42,97,743.8	1,02,905
28-Jul-2025	238.25	241.45	235.5	238.25	3,183	1,14,50,156.1	24,284
29-Jul-2025	238.25	238.25	226	234.6	8,086	7,26,85,065.35	1,23,720
30-Jul-2025	234.5	242.95	232.9	239.8	3,811	1,59,97,625.55	34,054
31-Jul-2025	232.3	240.65	232.3	239.05	3,077	1,39,29,046.45	28,637
01-Aug-2025	239.05	252	237.06	244.92	6,457	3,45,99,261.01	74,874
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

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice