Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹233.51

(7.44%)

Feb 10, 2026|01:59:55 PM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	257.5	261.95	250.7	261	4,637	3,84,81,227.85	71,543
13-Jan-2026	260.85	265	254.55	256.15	5,465	3,92,86,186.8	69,639
14-Jan-2026	256	261.1	253.95	260.15	4,719	2,88,47,784.85	50,413
16-Jan-2026	260.15	261.5	258	259.55	6,268	2,72,03,935.4	71,821
19-Jan-2026	257.3	259.8	248.1	250	6,428	3,73,32,683.35	66,559
20-Jan-2026	249.3	249.45	236.95	238.2	5,535	4,87,99,832.05	1,18,414
21-Jan-2026	235.6	240	231.5	234.2	4,509	4,10,70,758.45	90,132
22-Jan-2026	235.4	240.85	229.1	230.3	5,552	4,32,29,536.75	88,268
23-Jan-2026	229.9	233.35	223.6	225.9	5,212	2,52,83,312.85	57,863
27-Jan-2026	227.2	235.95	221	233.4	6,498	3,98,20,755.45	84,482
28-Jan-2026	232.25	241.65	230	236.45	4,440	3,37,50,990.95	58,613
29-Jan-2026	236.45	237.05	232.95	235.25	4,297	2,19,33,621.8	53,071
30-Jan-2026	234.05	253.25	230.15	247.95	11,623	5,91,14,305.55	1,39,868
01-Feb-2026	248.87	257	241.2	246.52	8,905	5,27,63,198.93	99,453
02-Feb-2026	245	245.01	235.43	239.43	4,548	2,68,01,130.58	60,420
03-Feb-2026	245	245.99	215	217.33	18,018	18,44,48,503.08	3,95,228
04-Feb-2026	219.9	223.4	210.06	214.41	11,681	14,49,26,009.11	3,48,086
05-Feb-2026	214.41	221.5	213.45	216.15	6,636	5,80,80,372.22	1,24,003
06-Feb-2026	216.9	220.59	214.41	217.33	5,356	4,20,55,541.98	85,422
09-Feb-2026	217.33	229.06	217.33	227.86	7,639	6,19,10,928.47	1,64,276

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice