Artemis Medicare Services share price history

NSE: ARTEMISMEDBSE: 542919Healthcare ServicesSmall Cap

₹284.95₹11.80 (3.98%)BSE ₹286.10

Share price at the NSE close on 23 Oct 2026. Previous close ₹296.75.

52-week range of traded prices to 23 Oct 2026

₹203.35Low, 30 Mar 2026₹378.80High, 25 Sep 2026

Market cap: ₹4,511 Cr861st largest listed
P/E: 39.7
P/B: 4.8
Dividend yield: 0.16%
ROE: 12.8%
ROCE: 13.2%
Debt to equity: 0.24
Volume, NSE: 2,75,89959.9% delivered

Artemis Medicare Services share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Artemis Medicare Services's share price is on record from 24 Jan 2020, when it closed at ₹22.58, to 23 Oct 2026. Its highest close was ₹366.60 on 29 Sep 2026 and its lowest ₹12.46 on 30 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	284.95	+5.1%	366.60	205.51	271.95	378.80	203.35	7,10,78,100
2025	271.05	−13.9%	339.80	218.35	316.45	346.70	207.71	3,95,48,484
2024	314.80	+74.7%	340.50	143.45	179.05	350.00	141.30	5,93,76,244
2023	180.15	+137.0%	183.55	63.95	76.65	187.00	61.45	5,22,22,722
2022	76.00	+82.0%	81.25	37.85	42.90	83.70	36.20	4,75,58,399
2021	41.75	+85.2%	45.00	18.97	22.50	47.70	18.61	3,76,46,831
2020	22.55	–	28.80	12.46	21.50	30.10	10.67	59,14,050

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 24 Jan 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	284.95	−17.5%	342.80	346.45	278.60	40,94,726
Sep 2026	345.55	+8.9%	317.45	378.80	306.60	3,00,09,024
Aug 2026	317.45	+6.3%	304.80	333.70	299.00	90,00,200
Jul 2026	298.50	+12.7%	263.65	308.00	258.40	67,15,145
Jun 2026	264.95	−3.1%	276.30	277.60	253.20	28,44,823
May 2026	273.36	+12.0%	244.13	295.00	243.01	46,70,408
Apr 2026	244.13	+18.8%	207.50	247.10	207.50	37,97,069
Mar 2026	205.51	−14.3%	234.12	237.35	203.35	23,52,671
Feb 2026	239.90	−3.2%	248.87	257.00	210.06	48,25,176
Jan 2026	247.95	−8.5%	271.95	280.60	221.00	27,68,858
Dec 2025	271.05	−5.0%	287.90	295.00	261.55	31,63,508
Nov 2025	285.46	+15.3%	247.56	297.50	240.35	83,09,236
Oct 2025	247.56	+5.7%	234.16	254.60	222.05	36,21,195
Sep 2025	234.18	+6.9%	219.10	251.77	219.10	42,07,620
Aug 2025	218.98	−8.4%	239.05	256.60	217.83	19,92,233
Jul 2025	239.05	−6.1%	254.55	265.25	226.00	20,74,339
Jun 2025	254.50	−8.9%	279.00	280.80	242.00	16,63,918
May 2025	279.45	+10.5%	254.30	290.00	223.30	33,84,583
Apr 2025	252.95	−7.5%	273.45	306.15	240.00	21,00,542
Mar 2025	273.46	+18.0%	228.20	280.26	207.71	27,79,633
Feb 2025	231.65	−26.7%	317.00	335.00	225.65	27,58,365
Jan 2025	316.00	+0.4%	316.45	346.70	270.00	34,93,312
Dec 2024	314.80	−4.3%	326.00	350.00	309.00	34,55,676
Nov 2024	328.80	+17.3%	281.00	343.70	265.75	90,21,236
Oct 2024	280.30	−1.4%	285.90	296.70	249.45	31,82,627
Sep 2024	284.40	−0.6%	287.20	304.70	266.00	48,91,213
Aug 2024	286.05	+8.5%	263.80	289.40	234.40	60,25,130
Jul 2024	263.76	+48.7%	175.70	266.43	175.70	1,24,84,230
Jun 2024	177.42	+1.7%	179.80	188.24	143.05	28,50,858
May 2024	174.50	−4.3%	183.00	199.90	168.80	38,39,663
Apr 2024	182.40	+7.4%	172.40	196.95	168.35	25,98,727
Mar 2024	169.85	−0.1%	171.55	178.00	141.30	34,03,240
Feb 2024	170.10	−8.1%	183.00	189.90	156.00	34,69,269
Jan 2024	185.10	+2.7%	179.05	193.70	170.05	41,54,375
Dec 2023	180.15	+5.0%	172.80	187.00	161.00	41,05,796
Nov 2023	171.65	+11.6%	154.80	174.80	145.75	46,09,782
Oct 2023	153.80	−3.0%	159.95	167.40	136.10	49,08,958
Sep 2023	158.60	+26.4%	125.00	164.45	124.05	72,92,741
Aug 2023	125.45	−2.7%	129.45	132.30	118.55	29,16,275
Jul 2023	128.95	+3.0%	125.00	134.55	118.25	46,96,125
Jun 2023	125.20	+46.3%	86.15	129.95	85.00	94,90,720
May 2023	85.60	+8.1%	80.00	87.90	73.60	41,28,283
Apr 2023	79.20	+16.6%	68.85	82.00	65.00	36,41,257
Mar 2023	67.90	+4.1%	63.25	73.65	61.45	27,52,565
Feb 2023	65.20	−7.3%	71.20	71.55	64.25	15,37,736
Jan 2023	70.30	−7.5%	76.65	76.90	65.90	21,42,484
Dec 2022	76.00	−4.2%	79.80	83.70	66.55	43,71,218
Nov 2022	79.30	+11.1%	72.10	82.95	67.30	57,63,834
Oct 2022	71.35	+16.9%	61.90	72.35	59.80	33,90,169
Sep 2022	61.05	−2.9%	63.00	69.40	57.00	52,79,805
Aug 2022	62.85	+15.1%	55.00	65.50	50.10	69,81,241
Jul 2022	54.60	+31.1%	41.10	58.75	40.15	52,23,567
Jun 2022	41.65	−0.6%	41.85	49.00	37.20	21,02,882
May 2022	41.90	−5.9%	44.40	45.30	36.20	25,40,038
Apr 2022	44.55	−2.9%	46.70	49.80	43.00	44,29,132
Mar 2022	45.90	+17.4%	39.10	47.80	37.85	33,30,011
Feb 2022	39.10	−15.4%	46.05	49.85	37.15	21,00,227
Jan 2022	46.20	+10.7%	42.90	50.80	40.50	20,46,275
Dec 2021	41.75	+23.7%	33.50	47.70	33.50	47,74,036
Nov 2021	33.75	−1.2%	34.25	38.00	33.00	12,55,924
Oct 2021	34.15	−3.8%	35.50	38.95	32.05	23,35,928
Sep 2021	35.50	+2.6%	35.50	41.90	33.02	46,28,233
Aug 2021	34.61	−8.5%	38.38	40.80	31.24	28,31,950
Jul 2021	37.82	+16.0%	33.30	38.60	32.50	27,72,450
Jun 2021	32.60	+18.9%	27.50	33.00	26.20	27,39,710
May 2021	27.43	+43.7%	18.91	29.30	18.91	1,08,51,670
Apr 2021	19.09	−13.4%	21.84	22.40	18.61	27,21,370
Mar 2021	22.05	−4.6%	24.05	24.30	21.10	11,00,750
Feb 2021	23.11	+10.0%	20.60	27.17	18.82	13,04,220
Jan 2021	21.00	−6.9%	22.50	24.10	20.40	3,30,590
Dec 2020	22.55	+38.1%	16.66	24.51	16.51	13,85,930
Nov 2020	16.33	−0.7%	16.77	16.77	15.21	4,25,890
Oct 2020	16.44	+6.9%	15.70	17.51	15.10	4,01,220
Sep 2020	15.38	−4.7%	16.03	17.00	13.50	4,23,070
Aug 2020	16.15	−5.6%	17.15	19.70	16.13	6,50,110
Jul 2020	17.11	−4.9%	18.90	19.77	16.86	5,01,640
Jun 2020	18.00	+14.8%	15.56	22.06	15.56	8,87,330
May 2020	15.68	−1.9%	16.10	17.48	13.64	2,06,190
Apr 2020	15.99	+16.7%	13.70	19.13	12.60	3,17,390
Mar 2020	13.70	−35.1%	20.80	22.00	10.67	3,66,620
Feb 2020	21.12	−26.7%	29.78	30.10	18.68	2,64,940
Jan 2020	28.80	–	21.50	28.80	21.50	83,720

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	295.00	296.00	278.60	284.95	288.22	2,75,899	59.9%
22 Oct 2026	300.65	302.80	293.05	296.75	298.26	2,08,939	43.9%
21 Oct 2026	300.40	305.00	292.35	302.05	299.14	2,92,781	59.3%
19 Oct 2026	305.00	305.25	300.00	301.25	301.42	1,05,462	60.2%
16 Oct 2026	303.00	310.00	300.00	306.35	305.17	1,43,866	52.5%
15 Oct 2026	302.85	305.90	300.55	303.00	303.89	1,31,655	56.4%
14 Oct 2026	310.10	313.10	300.00	301.75	303.13	2,31,718	58.1%
13 Oct 2026	310.00	313.40	303.85	311.35	307.27	1,23,576	52.2%
12 Oct 2026	313.25	317.60	310.40	311.45	313.01	1,62,495	50.7%
9 Oct 2026	308.25	315.95	308.25	313.20	312.24	2,21,613	47.0%
8 Oct 2026	319.20	319.20	307.65	308.45	310.47	3,39,500	53.5%
7 Oct 2026	316.00	323.15	316.00	318.30	319.05	2,49,720	52.4%
6 Oct 2026	324.25	324.95	314.25	318.35	317.97	4,28,681	49.6%
5 Oct 2026	339.20	341.85	322.35	324.10	326.91	3,74,630	51.2%
1 Oct 2026	342.80	346.45	327.95	336.40	335.48	8,04,191	49.7%
30 Sep 2026	368.95	370.10	342.10	345.55	352.23	10,02,073	45.1%
29 Sep 2026	364.15	369.60	360.40	366.60	365.16	5,22,715	41.3%
28 Sep 2026	362.20	372.00	350.20	365.90	364.84	20,92,323	21.8%
25 Sep 2026	346.00	378.80	346.00	357.70	364.89	1,89,80,196	8.2%
24 Sep 2026	339.00	342.65	331.10	332.70	336.06	2,12,640	50.5%
23 Sep 2026	342.80	343.80	338.50	341.90	340.87	1,55,838	54.8%
22 Sep 2026	339.05	346.75	338.15	340.85	342.02	2,74,562	40.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Artemis Medicare Services bonus and split history

Ex-date	Event	Price factor	What happened
23 Sep 2021	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.