Artemis Medicare Services Ltd. Recent Share Price (BSE:542919)

BSE:542919 - Artemis Medicare Services Ltd. Artemis Medicare Services Ltd.
Sector: Health Care, Industry: Managed Health Care

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jul 2018	INR	82.5	82.5	82.5	82.5	8.25	0.0 (0.0%)	0
25 Jul 2018	INR	82	82.5	82	82.5	8.25	-2.45 (-2.88%)	12
24 Jul 2018	INR	83	85	83	84.95	8.495	+3.3 (+4.04%)	20
23 Jul 2018	INR	86	86	80.6	81.65	8.165	-4.5 (-5.22%)	392
20 Jul 2018	INR	85	87	85	86.15	8.615	+3.3 (+3.98%)	11
19 Jul 2018	INR	80	86	78	82.85	8.285	+2.3 (+2.86%)	6,312
18 Jul 2018	INR	87.8	90.9	80	80.55	8.055	-4.45 (-5.24%)	1,445
17 Jul 2018	INR	85	85	85	85	8.5	+3.65 (+4.49%)	700
16 Jul 2018	INR	89.4	91.45	80	81.35	8.135	-5.55 (-6.39%)	607
13 Jul 2018	INR	88	88.1	83	86.9	8.69	-1.15 (-1.31%)	177,598
12 Jul 2018	INR	87	93.8	83.6	88.05	8.805	+5.3 (+6.40%)	315,795
11 Jul 2018	INR	78.55	85	78.55	82.75	8.275	-4.7 (-5.37%)	300,595
10 Jul 2018	INR	87.45	87.45	87.45	87.45	8.745	+6.3 (+7.76%)	10
9 Jul 2018	INR	87.75	87.8	81.15	81.15	8.115	-2.8 (-3.34%)	201
6 Jul 2018	INR	81	84	81	83.95	8.395	+2.95 (+3.64%)	540
5 Jul 2018	INR	81	81	81	81	8.1	0.0 (0.0%)	0
4 Jul 2018	INR	83	83	78.5	81	8.1	-1.3 (-1.58%)	5,297
3 Jul 2018	INR	80	83	80	82.3	8.23	-3.15 (-3.69%)	1,035
2 Jul 2018	INR	85.45	85.45	85.45	85.45	8.545	+0.45 (+0.53%)	1
29 Jun 2018	INR	83	85	83	85	8.5	+5 (+6.25%)	101
28 Jun 2018	INR	85	87.65	79.1	80	8	-4.95 (-5.83%)	1,712
27 Jun 2018	INR	85	85	81.5	84.95	8.495	+2.95 (+3.60%)	726
26 Jun 2018	INR	82	83	82	82	8.2	-2.55 (-3.02%)	460
25 Jun 2018	INR	84.55	84.55	84.55	84.55	8.455	0.0 (0.0%)	0
22 Jun 2018	INR	84.55	84.55	84.55	84.55	8.455	+0.45 (+0.54%)	0
21 Jun 2018	INR	82	84.8	82	84.1	8.41	-0.8 (-0.94%)	97
20 Jun 2018	INR	84.5	84.95	82.5	84.9	8.49	-0.15 (-0.18%)	542
19 Jun 2018	INR	85.05	85.05	85.05	85.05	8.505	0.0 (0.0%)	0
18 Jun 2018	INR	85.05	85.05	85.05	85.05	8.505	-1.25 (-1.45%)	130
15 Jun 2018	INR	88	88	85.95	86.3	8.63	-1.75 (-1.99%)	1,060

See Xignite Response |