Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹280

(1.76%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Dec-2025	280.3	280.95	272	274.6	8,527	5,23,71,112.05	1,10,899
03-Dec-2025	275	275.55	269	271.2	4,649	4,17,78,586.85	79,931
04-Dec-2025	270.05	272.55	264.2	266.1	4,163	3,84,19,070.95	81,118
05-Dec-2025	266.35	271	261.55	269.9	7,948	5,56,50,611.55	1,16,033
08-Dec-2025	271.95	273.2	265.05	270.55	6,519	4,78,96,330.85	89,959
09-Dec-2025	268.1	273.3	266.25	270.9	7,060	5,04,19,331.45	1,11,820
10-Dec-2025	273.4	275.85	271.25	274.8	7,505	4,84,19,718.35	1,03,366
11-Dec-2025	274.6	278	272.55	275.15	3,454	3,02,96,309.4	66,140
12-Dec-2025	275	280.4	275	280	3,668	3,07,33,152.25	71,276

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice