Want to see IN:ARTEMISMED full AI Analyst Report?
Artemis Medicare Services Ltd. (ARTEMISMED) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 283.25 | 289.60 | 280.45 | 283.65 | 283.65 | -2.93% | 9,004 | 0.19 |
| Oct 30, 2026 | 294.60 | 300.95 | 287.80 | 292.20 | 292.20 | -2.01% | 12,068 | 0.25 |
| Oct 29, 2026 | 294.95 | 300.95 | 294.95 | 298.20 | 298.20 | -0.23% | 10,340 | 0.21 |
| Oct 28, 2026 | 298.00 | 299.25 | 295.10 | 298.90 | 298.90 | -0.48% | 2,743 | 0.06 |
| Oct 27, 2026 | 286.90 | 302.70 | 286.50 | 300.35 | 300.35 | +4.60% | 12,588 | 0.26 |
| Oct 26, 2026 | 277.00 | 292.00 | 275.40 | 287.15 | 287.15 | +0.37% | 16,442 | 0.32 |
| Oct 23, 2026 | 292.10 | 295.85 | 278.90 | 286.10 | 286.10 | -3.93% | 18,590 | 0.37 |
| Oct 22, 2026 | 303.00 | 303.00 | 293.30 | 297.80 | 297.80 | -1.31% | 6,685 | 0.13 |
| Oct 21, 2026 | 299.55 | 304.15 | 292.05 | 301.75 | 301.75 | +0.08% | 20,239 | 0.40 |
| Oct 20, 2026 | 301.50 | 304.00 | 300.00 | 301.50 | 301.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 303.80 | 304.00 | 300.00 | 301.50 | 301.50 | -1.65% | 5,905 | 0.12 |
| Oct 16, 2026 | 325.00 | 325.00 | 300.10 | 306.55 | 306.55 | +1.24% | 16,020 | 0.32 |
| Oct 15, 2026 | 300.40 | 305.35 | 300.40 | 302.80 | 302.80 | +0.35% | 4,684 | 0.09 |
| Oct 14, 2026 | 313.50 | 313.50 | 300.15 | 301.75 | 301.75 | -3.04% | 16,034 | 0.32 |
| Oct 13, 2026 | 310.45 | 312.70 | 303.40 | 311.20 | 311.20 | -0.02% | 12,291 | 0.24 |
| Oct 12, 2026 | 318.60 | 318.60 | 310.10 | 311.25 | 311.25 | -0.80% | 8,224 | 0.16 |
| Oct 09, 2026 | 309.95 | 315.75 | 309.80 | 313.75 | 313.75 | +1.72% | 12,302 | 0.25 |
| Oct 08, 2026 | 321.10 | 321.10 | 307.85 | 308.45 | 308.45 | -2.99% | 17,387 | 0.35 |
| Oct 07, 2026 | 319.95 | 323.65 | 316.30 | 317.95 | 317.95 | -0.19% | 18,596 | 0.37 |
| Oct 06, 2026 | 324.15 | 325.00 | 314.05 | 318.55 | 318.55 | -1.62% | 27,848 | 0.56 |
| Oct 05, 2026 | 337.00 | 341.50 | 322.40 | 323.80 | 323.80 | -3.76% | 36,373 | 0.74 |
| Oct 02, 2026 | 336.45 | 346.65 | 328.25 | 336.45 | 336.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 339.45 | 346.65 | 328.25 | 336.45 | 336.45 | -2.68% | 58,639 | 1.19 |
| Sep 30, 2026 | 371.65 | 371.65 | 343.00 | 345.70 | 345.70 | -5.64% | 41,864 | 0.86 |
| Sep 29, 2026 | 366.00 | 369.15 | 360.90 | 366.35 | 366.35 | +0.37% | 41,017 | 0.85 |
| Sep 28, 2026 | 361.55 | 372.00 | 351.00 | 365.00 | 365.00 | +1.96% | 183,806 | 4.06 |
| Sep 25, 2026 | 342.70 | 378.40 | 342.70 | 358.00 | 358.00 | +7.57% | 1,251,893 | 49.05 |
| Sep 24, 2026 | 340.00 | 342.15 | 331.65 | 332.80 | 332.80 | -2.69% | 12,870 | 0.51 |
| Sep 23, 2026 | 340.65 | 343.85 | 338.65 | 342.00 | 342.00 | +0.21% | 7,578 | 0.30 |
| Sep 22, 2026 | 341.50 | 345.95 | 338.45 | 341.30 | 341.30 | +0.95% | 15,574 | 0.62 |
| Sep 21, 2026 | 338.10 | 344.70 | 335.50 | 338.10 | 338.10 | -0.10% | 21,226 | 0.85 |
| Sep 18, 2026 | 334.10 | 344.50 | 334.10 | 338.45 | 338.45 | +2.19% | 21,504 | 0.87 |
| Sep 17, 2026 | 325.00 | 338.25 | 321.00 | 331.20 | 331.20 | +1.55% | 13,621 | 0.55 |
| Sep 16, 2026 | 333.00 | 333.00 | 306.40 | 326.15 | 326.15 | -1.06% | 34,975 | 1.43 |
| Sep 15, 2026 | 347.80 | 347.80 | 327.40 | 329.65 | 329.65 | -4.28% | 49,398 | 2.08 |
| Sep 14, 2026 | 344.40 | 351.95 | 339.85 | 344.40 | 344.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 348.00 | 351.95 | 339.85 | 344.40 | 344.40 | -1.23% | 46,005 | 1.98 |
| Sep 10, 2026 | 355.05 | 361.50 | 343.35 | 348.70 | 348.70 | -1.64% | 45,886 | 2.03 |
| Sep 09, 2026 | 343.00 | 355.90 | 336.10 | 354.50 | 354.50 | +3.73% | 36,776 | 1.66 |
| Sep 08, 2026 | 343.95 | 349.90 | 339.00 | 341.75 | 341.75 | -0.61% | 44,363 | 2.06 |
| Sep 07, 2026 | 338.70 | 344.90 | 332.20 | 343.85 | 343.85 | +3.35% | 44,819 | 2.14 |
| Sep 04, 2026 | 325.00 | 339.40 | 318.85 | 332.70 | 332.70 | +4.03% | 75,380 | 3.80 |
| Sep 03, 2026 | 325.10 | 325.10 | 317.00 | 319.80 | 319.80 | -0.36% | 10,965 | 0.55 |
| Sep 02, 2026 | 330.80 | 330.80 | 320.40 | 320.95 | 320.95 | -2.06% | 14,265 | 0.73 |
| Sep 01, 2026 | 321.95 | 334.80 | 315.75 | 327.70 | 327.70 | +3.25% | 31,363 | 1.63 |
| Aug 31, 2026 | 317.40 | 319.75 | 314.30 | 317.40 | 317.40 | -0.60% | 9,548 | 0.50 |
| Aug 28, 2026 | 318.60 | 321.25 | 317.35 | 319.30 | 319.30 | +0.73% | 11,344 | 0.59 |
| Aug 27, 2026 | 325.00 | 325.45 | 315.00 | 317.00 | 317.00 | -1.98% | 15,915 | 0.83 |
| Aug 26, 2026 | 329.45 | 329.50 | 322.25 | 323.40 | 323.40 | -0.14% | 14,589 | 0.76 |
| Aug 25, 2026 | 328.50 | 329.95 | 321.00 | 323.85 | 323.85 | -1.43% | 13,324 | 0.71 |
