Price Data Selection & Download
Artemis Medicare Services Share Price All Time Records & Statistics (Jan 2020 - May 2026)
1556 daily OHLCV records on NSE from Jan. 2020 to May 2026. Explore ARTEMISMED investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹350.00
December 19, 2024
NSE Exchange
Share Price All Time Low
₹10.65
March 24, 2020
NSE Exchange
Highest Volume Trading Day
4,006,646
July 11, 2024 • ₹218.30
NSE Exchange
Share Price History Data (Jan 2020 - May 2026)
ARTEMISMED daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹274.30 | ₹281.20 | ₹262.64 | ₹279.53 | 163,863 |
| 2026-05-19 | ₹271.10 | ₹280.78 | ₹271.10 | ₹275.22 | 104,113 |
| 2026-05-18 | ₹280.00 | ₹280.00 | ₹271.00 | ₹272.46 | 167,740 |
| 2026-05-15 | ₹279.30 | ₹285.58 | ₹276.10 | ₹279.80 | 207,358 |
| 2026-05-14 | ₹279.00 | ₹282.00 | ₹272.41 | ₹277.42 | 173,578 |
| 2026-05-13 | ₹270.00 | ₹277.00 | ₹263.81 | ₹275.26 | 248,587 |
| 2026-05-12 | ₹281.13 | ₹284.00 | ₹267.01 | ₹270.68 | 286,712 |
| 2026-05-11 | ₹272.00 | ₹288.80 | ₹272.00 | ₹281.12 | 929,243 |
| 2026-05-08 | ₹263.75 | ₹271.00 | ₹258.60 | ₹265.67 | 202,431 |
| 2026-05-07 | ₹261.90 | ₹270.81 | ₹261.00 | ₹264.81 | 287,109 |
| 2026-05-06 | ₹253.50 | ₹261.00 | ₹250.66 | ₹259.81 | 289,144 |
| 2026-05-05 | ₹248.25 | ₹254.50 | ₹248.00 | ₹252.26 | 138,651 |
| 2026-05-04 | ₹244.13 | ₹257.78 | ₹243.01 | ₹249.79 | 289,452 |
| 2026-04-30 | ₹239.25 | ₹245.25 | ₹237.75 | ₹244.13 | 122,447 |
| 2026-04-29 | ₹241.00 | ₹245.00 | ₹239.25 | ₹239.87 | 123,461 |
| 2026-04-28 | ₹245.17 | ₹246.74 | ₹239.10 | ₹240.81 | 123,873 |
| 2026-04-27 | ₹235.50 | ₹247.10 | ₹235.49 | ₹245.17 | 299,318 |
| 2026-04-24 | ₹230.60 | ₹235.75 | ₹230.00 | ₹234.11 | 138,044 |
| 2026-04-23 | ₹232.00 | ₹233.72 | ₹227.50 | ₹232.56 | 182,993 |
| 2026-04-22 | ₹229.50 | ₹235.50 | ₹229.16 | ₹233.16 | 173,451 |
| 2026-04-21 | ₹232.30 | ₹234.70 | ₹226.75 | ₹228.39 | 277,031 |
| 2026-04-20 | ₹235.01 | ₹239.00 | ₹228.68 | ₹229.62 | 193,535 |
| 2026-04-17 | ₹229.32 | ₹236.40 | ₹228.43 | ₹234.37 | 266,797 |
| 2026-04-16 | ₹230.80 | ₹233.75 | ₹228.02 | ₹229.90 | 253,905 |
| 2026-04-15 | ₹230.99 | ₹233.00 | ₹228.33 | ₹229.08 | 328,623 |
| 2026-04-13 | ₹228.69 | ₹231.50 | ₹224.67 | ₹228.20 | 130,344 |
| 2026-04-10 | ₹228.99 | ₹234.25 | ₹226.10 | ₹229.43 | 432,629 |
| 2026-04-09 | ₹230.00 | ₹230.50 | ₹226.00 | ₹227.72 | 85,675 |
| 2026-04-08 | ₹229.00 | ₹234.59 | ₹226.75 | ₹229.67 | 272,734 |
| 2026-04-07 | ₹227.70 | ₹229.50 | ₹219.42 | ₹224.65 | 165,104 |
| 2026-04-06 | ₹222.51 | ₹230.16 | ₹220.49 | ₹229.53 | 109,293 |
| 2026-04-02 | ₹215.51 | ₹225.25 | ₹215.02 | ₹224.21 | 53,640 |
| 2026-04-01 | ₹207.50 | ₹223.75 | ₹207.50 | ₹222.56 | 64,172 |
| 2026-03-30 | ₹215.91 | ₹219.99 | ₹203.35 | ₹205.51 | 271,546 |
| 2026-03-27 | ₹225.00 | ₹225.49 | ₹214.00 | ₹215.92 | 221,988 |
| 2026-03-25 | ₹223.30 | ₹229.24 | ₹223.00 | ₹225.69 | 65,626 |
| 2026-03-24 | ₹221.80 | ₹225.00 | ₹220.54 | ₹222.17 | 72,873 |
| 2026-03-23 | ₹224.80 | ₹224.80 | ₹218.12 | ₹219.36 | 107,699 |
| 2026-03-20 | ₹228.35 | ₹229.75 | ₹224.62 | ₹225.85 | 53,020 |
| 2026-03-19 | ₹226.04 | ₹230.00 | ₹222.73 | ₹229.18 | 85,320 |
| 2026-03-18 | ₹223.89 | ₹232.15 | ₹221.41 | ₹230.44 | 76,585 |
| 2026-03-17 | ₹218.25 | ₹223.65 | ₹217.12 | ₹222.40 | 74,428 |
| 2026-03-16 | ₹225.95 | ₹226.10 | ₹217.50 | ₹219.53 | 197,248 |
| 2026-03-13 | ₹229.99 | ₹230.39 | ₹225.00 | ₹225.28 | 174,413 |
| 2026-03-12 | ₹228.00 | ₹232.01 | ₹226.70 | ₹229.64 | 91,589 |
| 2026-03-11 | ₹228.63 | ₹232.30 | ₹227.84 | ₹231.68 | 120,463 |
| 2026-03-10 | ₹230.05 | ₹232.47 | ₹228.75 | ₹229.81 | 51,585 |
| 2026-03-09 | ₹226.55 | ₹229.79 | ₹222.40 | ₹226.18 | 130,405 |
| 2026-03-06 | ₹233.01 | ₹235.78 | ₹230.12 | ₹232.71 | 98,726 |
| 2026-03-05 | ₹232.35 | ₹236.72 | ₹231.05 | ₹234.19 | 127,920 |
| 2026-03-04 | ₹226.96 | ₹236.79 | ₹223.05 | ₹233.33 | 156,169 |
| 2026-03-02 | ₹234.12 | ₹237.35 | ₹228.33 | ₹229.98 | 175,068 |
| 2026-02-27 | ₹234.80 | ₹242.20 | ₹234.80 | ₹239.90 | 151,158 |
| 2026-02-26 | ₹232.21 | ₹237.00 | ₹229.62 | ₹234.84 | 105,203 |
| 2026-02-25 | ₹232.80 | ₹236.00 | ₹230.52 | ₹232.21 | 81,989 |
| 2026-02-24 | ₹240.00 | ₹242.73 | ₹227.61 | ₹231.59 | 166,733 |
| 2026-02-23 | ₹240.21 | ₹243.80 | ₹239.10 | ₹241.10 | 85,676 |
| 2026-02-20 | ₹240.00 | ₹241.99 | ₹237.50 | ₹239.81 | 63,836 |
| 2026-02-19 | ₹238.96 | ₹246.49 | ₹237.50 | ₹239.00 | 176,241 |
| 2026-02-18 | ₹243.00 | ₹245.99 | ₹237.42 | ₹238.96 | 99,559 |
| 2026-02-17 | ₹240.55 | ₹247.50 | ₹240.55 | ₹245.49 | 161,982 |
| 2026-02-16 | ₹238.00 | ₹243.50 | ₹236.02 | ₹241.15 | 152,869 |
| 2026-02-13 | ₹242.90 | ₹244.38 | ₹237.00 | ₹238.97 | 124,383 |
| 2026-02-12 | ₹235.99 | ₹249.00 | ₹233.60 | ₹244.81 | 413,417 |
| 2026-02-11 | ₹234.10 | ₹238.90 | ₹231.13 | ₹235.44 | 255,853 |
| 2026-02-10 | ₹230.00 | ₹236.25 | ₹227.10 | ₹235.50 | 233,524 |
| 2026-02-09 | ₹217.33 | ₹229.06 | ₹217.33 | ₹227.86 | 274,920 |
| 2026-02-06 | ₹216.90 | ₹220.59 | ₹214.41 | ₹217.33 | 193,654 |
| 2026-02-05 | ₹214.41 | ₹221.50 | ₹213.45 | ₹216.15 | 265,911 |
| 2026-02-04 | ₹219.90 | ₹223.40 | ₹210.06 | ₹214.41 | 672,324 |
| 2026-02-03 | ₹245.00 | ₹245.99 | ₹215.00 | ₹217.33 | 823,639 |
| 2026-02-02 | ₹245.00 | ₹245.01 | ₹235.43 | ₹239.43 | 111,980 |
| 2026-02-01 | ₹248.87 | ₹257.00 | ₹241.20 | ₹246.52 | 210,325 |
| 2026-01-30 | ₹234.05 | ₹253.25 | ₹230.15 | ₹247.95 | 244,612 |
| 2026-01-29 | ₹236.45 | ₹237.05 | ₹232.95 | ₹235.25 | 93,202 |
| 2026-01-28 | ₹232.25 | ₹241.65 | ₹230.00 | ₹236.45 | 143,066 |
| 2026-01-27 | ₹227.20 | ₹235.95 | ₹221.00 | ₹233.40 | 174,320 |
| 2026-01-23 | ₹229.90 | ₹233.35 | ₹223.60 | ₹225.90 | 110,536 |
| 2026-01-22 | ₹235.40 | ₹240.85 | ₹229.10 | ₹230.30 | 184,931 |
| 2026-01-21 | ₹235.60 | ₹240.00 | ₹231.50 | ₹234.20 | 174,895 |
| 2026-01-20 | ₹249.30 | ₹249.45 | ₹236.95 | ₹238.20 | 201,144 |
| 2026-01-19 | ₹257.30 | ₹259.80 | ₹248.10 | ₹250.00 | 146,661 |
| 2026-01-16 | ₹260.15 | ₹261.50 | ₹258.00 | ₹259.55 | 104,758 |
| 2026-01-14 | ₹256.00 | ₹261.10 | ₹253.95 | ₹260.15 | 111,752 |
| 2026-01-13 | ₹260.85 | ₹265.00 | ₹254.55 | ₹256.15 | 151,048 |
| 2026-01-12 | ₹257.50 | ₹261.95 | ₹250.70 | ₹261.00 | 150,513 |
| 2026-01-09 | ₹262.50 | ₹263.45 | ₹256.90 | ₹257.95 | 101,329 |
| 2026-01-08 | ₹271.00 | ₹271.10 | ₹260.25 | ₹262.50 | 131,770 |
| 2026-01-07 | ₹270.00 | ₹272.35 | ₹269.00 | ₹271.60 | 68,625 |
| 2026-01-06 | ₹272.55 | ₹275.00 | ₹269.15 | ₹270.00 | 96,575 |
| 2026-01-05 | ₹277.80 | ₹278.90 | ₹271.25 | ₹272.40 | 83,321 |
| 2026-01-02 | ₹278.90 | ₹280.00 | ₹274.80 | ₹276.15 | 166,739 |
| 2026-01-01 | ₹271.95 | ₹280.60 | ₹271.95 | ₹278.90 | 129,061 |
Artemis Medicare Services Share Price Performance Analysis (Jan 2020 - May 2026)
ARTEMISMED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.23%
₹278.90 → ₹279.53
Year to Date
Price Volatility
7.55%
Low Volatility
Year to Date
Average Daily Volume
185,288
Year to Date Average
NSE Exchange
Artemis Medicare Services Share Price History – Frequently Asked Questions
Common questions about ARTEMISMED historical data and records. For live price, key ratios and fundamentals, see Artemis Medicare Services share price today.
What is the all-time high share price of Artemis Medicare Services (ARTEMISMED)?
The all-time high share price of Artemis Medicare Services was ₹350.0 recorded on December 19, 2024 on the NSE exchange.
What is the all-time low share price of Artemis Medicare Services (ARTEMISMED)?
The all-time low share price of Artemis Medicare Services was ₹10.65 recorded on March 24, 2020 on the NSE exchange.
How can I download ARTEMISMED historical share price data?
You can download Artemis Medicare Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARTEMISMED shares?
The highest trading volume day for Artemis Medicare Services was 4,006,646 shares traded on July 11, 2024 on the NSE exchange, with share price at ₹218.3.