ARTEMISMED Historical Share Price Data

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(₹)
26-Mar-2024	173	175.2	169.25	172.75	3168	15359473.7	51744	5.95	-0.25
27-Mar-2024	172.05	176.15	170.05	171.25	3028	20867082.15	74146	6.10	-0.80
28-Mar-2024	172.15	173.2	169	169.85	2177	14249911	38840	4.20	-2.30
01-Apr-2024	172.4	175.75	168.35	174.55	6550	33056360.9	118712	7.40	2.15
02-Apr-2024	174.6	177.6	172.3	174.8	2963	13074043.85	38726	5.30	0.20
03-Apr-2024	178	193	177.05	185.4	20572	112099416.95	338576	15.95	7.40
04-Apr-2024	186.9	192.8	185.8	187.8	6413	26696905.85	74689	7.00	0.90
05-Apr-2024	187.8	188.9	182.65	186.85	6818	38460950.8	109137	6.25	-0.95
08-Apr-2024	195.2	196.95	182.3	186.7	7358	41541973.4	109737	14.65	-8.50
09-Apr-2024	187	190.3	183.1	186.35	3290	14568439.2	32764	7.20	-0.65
10-Apr-2024	186	187.3	181.1	184.4	3050	12442898.25	40439	6.20	-1.60
12-Apr-2024	183.5	186	180.3	182.05	3459	14006607.5	40512	5.70	-1.45
15-Apr-2024	175.5	185.2	172.5	181.05	6011	20484674.4	114234	12.70	5.55
16-Apr-2024	179.4	183.85	177.05	179.45	2475	12392366.8	36681	6.80	0.05
18-Apr-2024	180.4	185.7	179.15	183.8	6613	25241974.45	84831	6.55	3.40
19-Apr-2024	181.25	181.25	177	178.05	2552	9648829.85	26898	4.25	-3.20
22-Apr-2024	180	184.9	180	182.3	1936	10495936.75	36571	4.90	2.30
23-Apr-2024	182.8	186.65	182.05	182.5	2827	16251304.25	61769	4.60	-0.30
24-Apr-2024	182.5	184.45	180.5	183	1447	6402930.35	21889	3.95	0.50
25-Apr-2024	183.5	184.65	181.05	182.8	864	5286815.15	28915	3.60	-0.70
26-Apr-2024	182	188.25	180.5	184.9	3829	27246078.8	97258	7.75	2.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.