Artemis Medicare

Artemis Medicare Services Ltd Historical Data

NSEBSE

₹238.12

(0.86%)

Mar 7, 2025|03:40:06 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	320.05	335	288.35	296.25	11,199	18,48,91,770	2,75,467
06-Feb-2025	292	297.8	283.55	290.7	5,461	5,61,95,837.15	1,15,369
07-Feb-2025	293	294.8	281	283.9	4,927	3,45,01,531.8	61,682
10-Feb-2025	283.95	283.95	267.55	273.3	7,061	4,65,96,735.4	95,382
11-Feb-2025	270.8	270.85	260.15	265.15	4,037	3,84,05,934.9	88,372
12-Feb-2025	266.5	266.5	243.7	259.7	7,748	4,72,12,677.65	82,148
13-Feb-2025	260	279.95	257.55	275.1	6,768	8,30,53,657.55	2,00,173
14-Feb-2025	275.1	275.5	255.6	261.05	6,151	4,05,45,394	72,135
17-Feb-2025	252	264	250.65	257.75	5,056	1,46,94,853.6	23,787
18-Feb-2025	256.1	263.45	251.65	260.5	3,084	2,29,10,057.45	47,677
19-Feb-2025	256.6	273	256.6	271.35	3,029	2,41,41,063.35	43,923
20-Feb-2025	271.95	276.65	269.05	274.25	2,125	1,16,57,496.5	23,711
21-Feb-2025	274.45	278.35	266.8	268.75	7,437	1,81,52,545.9	34,340
24-Feb-2025	267	268.55	257.1	264.85	3,041	1,20,30,501.95	22,349
25-Feb-2025	262.6	267.6	258.55	264.6	3,185	1,43,89,449.7	30,023
27-Feb-2025	265.55	265.6	249.7	250.95	2,187	1,31,93,724.35	33,473
28-Feb-2025	250	253.7	225.65	231.65	8,301	5,21,13,436.35	1,33,206
03-Mar-2025	228.2	228.47	207.71	221.62	19,662	11,77,72,726.69	3,21,122
04-Mar-2025	222.7	227	215	218.35	4,214	2,38,10,674.67	40,872
05-Mar-2025	217.8	238.58	216.09	232.47	5,181	2,61,90,971.3	62,810
06-Mar-2025	232.5	244.99	230.81	236.08	4,061	1,96,40,126.28	46,757

Artemis Medicare: Related NEWS

No Record Found

Invest wise with Expert advice