Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹244.01

(1.68%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	243.2	251	237.61	239.58	10,613	14,28,68,025.45	4,40,926
08-Oct-2025	239.58	241.01	234.1	235.61	7,382	9,78,40,304.74	3,17,276
09-Oct-2025	235.3	237.89	232.3	234.16	4,969	3,00,07,080.81	68,948
10-Oct-2025	235	242.47	235	239.77	4,566	2,46,55,781.17	52,171
13-Oct-2025	238	239.5	222.05	233.61	19,527	8,48,89,913.47	1,89,194
14-Oct-2025	233.6	237.98	232.2	233.97	7,018	2,84,85,099.5	57,528
15-Oct-2025	234	239	233.21	236.04	3,780	1,22,21,412.13	31,835
16-Oct-2025	236.04	248.56	236.04	239.99	7,573	4,65,95,945.57	1,16,768
17-Oct-2025	239.9	246	238.32	244.01	6,225	4,00,03,689.36	95,635

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice