Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹268.89

(-1.30%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	245.99	248.16	239.01	242.31	8,203	5,00,96,575.69	1,49,180
21-Oct-2025	245.2	246.31	239.94	242.39	1,720	95,91,689.34	23,046
23-Oct-2025	243.7	245.9	239	244	5,665	3,01,58,165.34	80,160
24-Oct-2025	244	245.84	240.96	244.8	2,570	2,30,73,517.35	66,128
27-Oct-2025	244.8	249.07	243.87	247.59	5,401	3,90,83,434.3	1,02,585
28-Oct-2025	247.59	248.75	244	244.66	2,477	1,60,22,217.1	47,367
29-Oct-2025	245.9	246.39	243.01	245.82	1,841	1,17,13,665.64	30,377
30-Oct-2025	245.99	254	244.75	252.52	5,665	7,41,01,168.17	1,61,220
31-Oct-2025	253.99	254.6	246.41	247.56	4,290	4,40,20,232.88	96,853
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

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice