Artemis Medicare Services Ltd(Artemis Medicare) Corporate Action | India Infoline

Artemis Medicare Services Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-May-2023	80	80.75	78.5	79.9	1437	9083771.85	71214	2.25	-0.10
03-May-2023	79.85	79.85	78.1	78.5	1327	4099875.05	30989	1.75	-1.35
04-May-2023	78.2	79.9	76.5	77.45	1458	9097176.9	82349	3.40	-0.75
05-May-2023	78.5	78.9	76.35	76.9	1479	9994654.1	85729	2.55	-1.60
08-May-2023	76.5	84.4	73.6	83.1	5573	50918187.55	348613	10.80	6.60
09-May-2023	84.9	85	80.05	80.6	4002	34116264.7	191110	4.95	-4.30
10-May-2023	81.4	82.05	79.15	79.95	1938	17593674.35	139527	2.90	-1.45
11-May-2023	80.65	81.95	79.5	80.5	1624	12555530.8	100382	2.45	-0.15
12-May-2023	80.75	84	80.25	83.2	2712	25173906.6	202095	3.75	2.45
15-May-2023	83.2	87.25	82.8	85.6	4707	46057653.4	313367	4.45	2.40
16-May-2023	87	87.5	83.1	83.6	2166	16014983.35	105869	4.40	-3.40
17-May-2023	84.4	86	83.3	84.6	1536	7563519.3	41181	2.70	0.20
18-May-2023	84.6	85.5	82.2	83.35	1068	6866861.65	52582	3.30	-1.25
19-May-2023	83.8	85.25	82.65	84.3	1302	9096356.55	72242	2.60	0.50
22-May-2023	84.9	86.9	84.45	86.45	1661	18221901.2	144674	2.45	1.55
23-May-2023	87	87	85.1	86.25	1216	9758755.5	78370	1.90	-0.75
24-May-2023	87.1	87.4	84.05	84.9	1556	13489843	100364	3.35	-2.20
25-May-2023	84.5	86.3	84.05	84.6	804	8785586.35	80359	2.25	0.10
26-May-2023	84.4	86.9	84.25	85.1	1138	9230099.95	55312	2.65	0.70