Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹247.56

(-1.96%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice