NSE: ARTEMISMED | Series: EQ
-
LTP
322.80
-12.90 (-3.84 %) -
Open
337.90
328.20 -
High
337.90
350.00 -
Low
321.20
325.55 -
Close
324.25
335.70 -
52W High
350.00
19 Dec, 2024 -
52W Low
249.45
07 Oct, 2024
Upper Circuit: 402.84
Lower Circuit: 268.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 337.90 | 337.90 | 321.20 | 322.80 | 324.25 | -11.45 | -3.41 | 350.00 | 249.45 | 309,451 | 10.25 Crore | 5,249 |
| 19 Dec, 2024 | 328.20 | 350.00 | 325.55 | 336.20 | 335.70 | 4.45 | 1.34 | 350.00 | 249.45 | 368,371 | 12.43 Crore | 9,866 |
| 18 Dec, 2024 | 328.00 | 339.90 | 327.00 | 328.10 | 331.25 | 4.00 | 1.22 | 347.70 | 249.45 | 199,903 | 6.65 Crore | 4,826 |
| 17 Dec, 2024 | 332.15 | 333.10 | 325.05 | 327.80 | 327.25 | -4.90 | -1.48 | 347.70 | 249.45 | 69,540 | 2.28 Crore | 2,907 |
| 16 Dec, 2024 | 325.45 | 334.80 | 325.45 | 332.20 | 332.15 | 3.80 | 1.16 | 347.70 | 249.45 | 83,231 | 2.75 Crore | 2,879 |
| 13 Dec, 2024 | 323.90 | 331.00 | 318.00 | 326.00 | 328.35 | 1.55 | 0.47 | 347.70 | 249.45 | 109,888 | 3.57 Crore | 4,573 |
| 12 Dec, 2024 | 335.05 | 335.10 | 320.55 | 326.80 | 326.80 | -9.45 | -2.81 | 347.70 | 249.45 | 167,436 | 5.47 Crore | 4,913 |
| 11 Dec, 2024 | 341.00 | 341.95 | 332.95 | 336.95 | 336.25 | -4.25 | -1.25 | 347.70 | 249.45 | 96,101 | 3.23 Crore | 2,436 |
| 10 Dec, 2024 | 336.00 | 341.50 | 332.95 | 340.95 | 340.50 | 7.30 | 2.19 | 347.70 | 249.45 | 203,629 | 6.89 Crore | 4,085 |
| 09 Dec, 2024 | 342.45 | 345.00 | 330.00 | 334.90 | 333.20 | -6.80 | -2 | 347.70 | 249.45 | 203,555 | 6.82 Crore | 5,449 |
| 06 Dec, 2024 | 339.00 | 342.00 | 335.25 | 340.00 | 340.00 | 3.50 | 1.04 | 347.70 | 249.45 | 132,981 | 4.51 Crore | 4,510 |
| 05 Dec, 2024 | 341.50 | 343.35 | 335.05 | 335.10 | 336.50 | -2.25 | -0.66 | 347.70 | 249.45 | 162,286 | 5.49 Crore | 3,974 |
| 04 Dec, 2024 | 335.00 | 347.70 | 329.40 | 339.00 | 338.75 | 5.15 | 1.54 | 347.70 | 249.45 | 337,778 | 11.47 Crore | 7,653 |
| 03 Dec, 2024 | 329.30 | 336.85 | 327.05 | 334.00 | 333.60 | 6.10 | 1.86 | 343.70 | 249.45 | 186,905 | 6.22 Crore | 3,871 |
| 02 Dec, 2024 | 326.00 | 332.05 | 322.30 | 328.75 | 327.50 | -1.30 | -0.4 | 343.70 | 249.45 | 198,629 | 6.52 Crore | 6,576 |
| 29 Nov, 2024 | 332.50 | 343.70 | 324.10 | 326.10 | 328.80 | -2.70 | -0.81 | 343.70 | 249.45 | 647,132 | 21.63 Crore | 13,363 |
| 28 Nov, 2024 | 324.45 | 334.70 | 316.05 | 332.50 | 331.50 | 9.10 | 2.82 | 335.00 | 249.45 | 334,183 | 10.96 Crore | 8,743 |
| 27 Nov, 2024 | 322.75 | 332.45 | 320.05 | 323.95 | 322.40 | 1.75 | 0.55 | 335.00 | 249.45 | 462,083 | 15.08 Crore | 12,536 |
| 26 Nov, 2024 | 318.05 | 324.90 | 314.05 | 322.15 | 320.65 | 3.50 | 1.1 | 335.00 | 249.45 | 255,101 | 8.17 Crore | 6,443 |
| 25 Nov, 2024 | 317.20 | 324.00 | 313.00 | 318.30 | 317.15 | 5.10 | 1.63 | 335.00 | 249.45 | 318,070 | 10.11 Crore | 7,166 |