Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹241.93

(0.37%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	240.77	242.83	238.29	239.55	5,561	1,78,14,286.29	41,181
20-Aug-2025	239.8	241.1	238.5	239.48	1,996	1,24,95,373.2	28,004
21-Aug-2025	240.7	242.1	239	239.63	1,495	77,66,872.38	18,363
22-Aug-2025	239.63	240.9	236.16	238.02	2,832	1,62,60,230.29	40,894
25-Aug-2025	238.31	240.8	231.25	232.45	3,801	2,34,14,749.81	67,535
26-Aug-2025	232.45	233.09	220.8	222.16	8,220	6,46,48,001.57	1,99,625
28-Aug-2025	226.1	226.1	220.18	223.12	9,332	3,11,28,430.63	69,745
29-Aug-2025	223.12	224.3	217.83	218.98	3,573	1,56,91,708.41	43,526
01-Sep-2025	219.1	230.53	219.1	225.43	17,841	10,43,03,871.03	2,84,989
02-Sep-2025	225.75	229.1	223.2	224.84	8,858	3,62,45,226.74	95,224
03-Sep-2025	225.12	227.19	223.12	224.49	3,515	1,16,96,371.99	31,968
04-Sep-2025	224.73	229.99	223.52	227.1	4,190	2,04,71,459.26	49,321
05-Sep-2025	227.1	229.66	224.45	227.44	6,189	2,10,25,230.06	56,667
08-Sep-2025	228.57	239	226.01	235	14,740	7,07,22,378.06	1,46,632
09-Sep-2025	236	239.2	231.91	233.72	21,793	10,64,72,326.32	71,275
10-Sep-2025	234	239.7	234	236.98	4,204	2,15,14,037.3	58,024
11-Sep-2025	236.01	244.8	236.01	240.21	7,954	4,05,07,857.16	91,643
12-Sep-2025	240.21	241.47	237.98	239.15	8,492	2,83,13,956.65	89,119
15-Sep-2025	239	246.3	238.99	241.92	6,769	3,83,25,025.24	80,133
16-Sep-2025	242	246	239.01	244.39	8,100	2,92,95,317.84	66,902
17-Sep-2025	245.7	251.77	239	241.04	9,393	6,75,16,877.38	1,45,458

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice