NSE - Free Realtime Quote INR

Indraprastha Medical Corporation Limited (INDRAMEDCO.NS)

Compare
472.70
+14.90
+(3.25%)
As of 9:59:35 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025481.00481.00466.70472.70472.7071,602
Jan 15, 2025478.35481.45447.95457.80457.80248,914
Jan 14, 2025465.75478.85449.10476.55476.55346,857
Jan 13, 2025490.00498.60453.15457.35457.35467,256
Jan 10, 2025529.00529.00491.00494.20494.20529,982
Jan 9, 2025552.95552.95517.00525.25525.25289,107
Jan 8, 2025568.00572.00540.00550.05550.05350,294
Jan 7, 2025527.95569.90525.95565.80565.80760,982
Jan 6, 2025542.95546.85520.00523.95523.95340,636
Jan 3, 2025553.50554.35539.00543.15543.15214,455
Jan 2, 2025541.95554.80533.55548.25548.25340,222
Jan 1, 2025538.00548.00528.00541.75541.75695,956
Dec 31, 2024497.00528.00490.00522.90522.90532,254
Dec 30, 2024487.00523.80487.00493.35493.35723,525
Dec 27, 2024491.50495.70485.00486.30486.3076,279
Dec 26, 2024497.05504.65483.25491.50491.50157,894
Dec 24, 2024477.75497.45476.10494.55494.55168,705
Dec 23, 2024496.00498.00475.00477.75477.75251,178
Dec 20, 2024506.55506.55485.95490.30490.30179,696
Dec 19, 2024490.00507.75485.60502.10502.10202,226
Dec 18, 2024504.90511.90495.10501.45501.45323,369
Dec 17, 2024515.00516.90500.50503.05503.05235,856
Dec 16, 2024481.95508.90481.30503.90503.90371,978
Dec 13, 2024483.20487.55465.80479.90479.90265,809
Dec 12, 2024500.00503.80481.55483.20483.20204,515
Dec 11, 2024510.95513.70492.35494.20494.20232,799
Dec 10, 2024516.20517.95506.55510.35510.35179,212
Dec 9, 2024501.35529.90500.05511.45511.45572,236
Dec 6, 2024494.30506.50489.00501.45501.45265,318
Dec 5, 2024508.60508.60491.00492.90492.90321,022
Dec 4, 2024507.00512.90496.15505.60505.60677,937
Dec 3, 2024478.70500.00472.05497.80497.80937,606
Dec 2, 2024465.75473.95454.80472.15472.15412,257
Nov 29, 2024440.00474.00433.50459.75459.75619,219
Nov 28, 2024442.20452.00433.00436.85436.85171,373
Nov 27, 2024432.50459.00431.25437.40437.40404,234
Nov 26, 2024435.00439.80428.85431.25431.25164,279
Nov 25, 2024424.00435.95424.00426.25426.25138,352
Nov 22, 2024413.30438.00413.30419.15419.15208,632
Nov 21, 2024413.55419.90402.00415.90415.90168,285
Nov 19, 2024417.00424.35411.20415.25415.25156,231
Nov 18, 2024418.30422.70404.55412.85412.85152,659
Nov 14, 2024415.50422.05412.05416.45416.45176,257
Nov 13, 2024426.20437.55409.10413.45413.45520,855
Nov 12, 2024470.85474.10431.00432.70432.70383,139
Nov 11, 2024472.00489.50465.55471.45471.45552,350
Nov 8, 2024471.55475.00451.00467.00467.00625,966
Nov 7, 2024437.00474.95433.45461.60461.60700,418
Nov 6, 2024437.40442.30429.15433.45433.45225,183
Nov 5, 2024421.40440.00413.55437.10437.10411,453
Nov 4, 2024405.10424.00392.35419.35419.35418,243
Nov 1, 2024414.90416.00405.00407.60407.6079,665
Oct 31, 2024416.00429.00401.20406.70406.70441,357
Oct 30, 2024428.45445.00418.75433.10433.10459,939
Oct 29, 2024415.00430.45410.05419.65419.65238,617
Oct 28, 2024402.95417.65395.85412.50412.50220,570
Oct 25, 2024396.30403.70385.00400.95400.95336,111
Oct 24, 2024400.00406.65395.00396.30396.30129,371
Oct 23, 2024394.00411.00386.00399.60399.60213,399
Oct 22, 2024419.90419.90393.00395.45395.45208,846
Oct 21, 2024427.85430.70412.10419.00419.00157,512
Oct 18, 2024432.95433.95415.00423.65423.65150,943
Oct 17, 2024451.00451.95425.20432.85432.85165,010
Oct 16, 2024454.00464.00449.55450.95450.95161,307
Oct 15, 2024453.40464.00441.00456.30456.30233,285
Oct 14, 2024451.90456.80442.75450.75450.75217,310
Oct 11, 2024437.00457.50431.20450.45450.45323,519
Oct 10, 2024425.00438.25417.00437.20437.20200,592
Oct 9, 2024420.00424.50414.10418.10418.10137,199
Oct 8, 2024390.05420.00390.05417.15417.15261,383
Oct 7, 2024438.00438.00388.20396.90396.90481,485
Oct 4, 2024429.70440.00417.60423.45423.45324,777
Oct 3, 2024430.00435.85417.55427.90427.90264,807
Oct 1, 2024429.60438.20424.10436.20436.20152,697
Sep 30, 2024440.00440.00421.65427.45427.45155,795
Sep 27, 2024425.40435.00417.65432.30432.30321,479
Sep 26, 2024448.90449.90421.00425.15425.15354,988
Sep 25, 2024445.80450.00439.60446.70446.70229,890
Sep 24, 2024454.30463.20442.05443.80443.80296,530
Sep 23, 2024467.40467.40445.55449.75449.75272,604
Sep 20, 2024466.00466.00449.45458.75458.75374,282
Sep 19, 2024458.00459.65435.60456.15456.15363,946
Sep 18, 2024457.00463.10444.05450.45450.45197,330
Sep 17, 2024468.50468.50450.00454.50454.50259,660
Sep 16, 2024479.40482.80464.45468.90468.90248,053
Sep 13, 2024 4.50 Dividend
Sep 13, 2024471.00484.00467.00479.00479.00327,224
Sep 12, 2024462.00483.80460.25475.75471.25572,590
Sep 11, 2024444.00462.00441.10458.00453.67373,798
Sep 10, 2024449.90465.50437.95441.35437.18337,450
Sep 9, 2024474.00480.20436.35445.25441.04694,037
Sep 6, 2024453.50474.70440.00470.55466.10628,658
Sep 5, 2024452.00469.35440.25452.50448.22642,194
Sep 4, 2024438.00454.95430.10450.90446.64583,946
Sep 3, 2024422.95451.00417.00438.50434.35866,459
Sep 2, 2024399.00424.40396.10419.90415.93831,714
Aug 30, 2024390.00397.00386.30395.75392.01186,938
Aug 29, 2024397.70399.95378.10389.00385.32276,938
Aug 28, 2024402.00408.35392.65395.00391.26301,840
Aug 27, 2024392.00405.00388.30399.90396.12553,802
Aug 26, 2024404.00408.50386.55390.95387.251,009,675
Aug 23, 2024387.00414.00382.25398.45394.682,610,588
Aug 22, 2024363.80378.70361.95372.55369.03875,255
Aug 21, 2024359.00370.70348.15361.50358.081,737,353
Aug 20, 2024334.90360.00331.10349.80346.49823,133
Aug 19, 2024337.50348.00330.20333.05329.90795,942
Aug 16, 2024327.75337.00317.20331.00327.87446,997
Aug 14, 2024323.00328.90310.80321.95318.90437,313
Aug 13, 2024318.25329.95313.75316.35313.36617,028
Aug 12, 2024316.05325.85313.30314.85311.87414,694
Aug 9, 2024330.90333.00316.10319.15316.13578,930
Aug 8, 2024329.85331.25320.00325.85322.77961,224
Aug 7, 2024314.70342.90302.00326.90323.813,761,518
Aug 6, 2024311.50311.50293.65311.05308.116,664,869
Aug 5, 2024258.10262.80250.35259.60257.14466,308
Aug 2, 2024260.00275.40257.80267.45264.92312,440
Aug 1, 2024267.75271.90260.50262.45259.97244,505
Jul 31, 2024271.84273.20265.80266.91264.39168,437
Jul 30, 2024269.98277.10267.27271.45268.88770,706
Jul 29, 2024274.03282.00267.01269.98267.43663,242
Jul 26, 2024270.12278.00261.50271.24268.671,131,519
Jul 25, 2024248.51273.48246.15269.15266.601,612,681
Jul 24, 2024245.20254.53245.20251.84249.46335,403
Jul 23, 2024244.00248.28234.83245.17242.85340,397
Jul 22, 2024237.00242.00235.56238.72236.46163,240
Jul 19, 2024242.10242.90232.50236.20233.97198,971
Jul 18, 2024247.90249.77239.61241.70239.41183,362
Jul 16, 2024252.70259.90246.00247.55245.21479,550
Jul 15, 2024244.70251.39244.70248.85246.50190,138
Jul 12, 2024249.00251.99243.25243.93241.62179,589
Jul 11, 2024244.00250.20243.01246.90244.56188,787
Jul 10, 2024246.00247.00237.83243.71241.40184,055
Jul 9, 2024244.74249.90240.10242.39240.10175,760
Jul 8, 2024257.41257.41242.00243.42241.12354,541
Jul 5, 2024237.10259.80236.10253.31250.911,038,584
Jul 4, 2024240.00242.85237.15237.73235.4898,142
Jul 3, 2024241.00244.30239.15240.03237.7685,936
Jul 2, 2024242.00243.74236.02240.43238.16128,451
Jul 1, 2024242.41242.80234.79241.08238.80190,520
Jun 28, 2024239.01244.80235.20238.38236.13171,726
Jun 27, 2024242.30248.94236.00238.17235.92214,430
Jun 26, 2024251.85251.85242.00242.87240.57242,348
Jun 25, 2024252.96258.78249.05250.37248.00184,171
Jun 24, 2024247.98254.70244.05252.34249.95172,002
Jun 21, 2024250.40257.30247.00249.05246.69231,936
Jun 20, 2024257.81257.81249.00250.40248.03368,399
Jun 19, 2024257.00263.91251.00257.64255.20195,145
Jun 18, 2024247.00260.40242.50256.97254.54290,449
Jun 14, 2024251.95254.40244.15246.32243.99282,331
Jun 13, 2024254.00259.68249.01250.31247.94287,391
Jun 12, 2024256.89257.85252.78254.65252.24116,812
Jun 11, 2024247.00257.56244.99255.58253.16348,356
Jun 10, 2024244.00255.90243.00246.76244.43345,793
Jun 7, 2024243.85246.00240.00241.80239.5196,290
Jun 6, 2024231.50243.35231.50240.50238.23225,767
Jun 5, 2024224.00233.40217.45231.05228.86201,684
Jun 4, 2024238.95238.95211.30226.05223.91278,099
Jun 3, 2024255.85255.85236.55239.70237.43263,657
May 31, 2024228.70249.90228.70246.40244.07766,827
May 30, 2024236.00239.50226.05228.75226.59785,881
May 29, 2024236.00240.35235.65237.25235.0182,548
May 28, 2024243.80243.80237.05238.40236.15133,525
May 27, 2024243.05246.15239.90241.90239.6186,641
May 24, 2024243.35247.00242.70243.90241.5985,696
May 23, 2024247.70247.70243.00246.15243.82106,348
May 22, 2024250.80250.80242.60244.75242.43144,105
May 21, 2024262.00264.90244.60247.40245.06421,279
May 17, 2024254.80278.40250.15264.25261.751,162,112
May 16, 2024245.45248.50242.00246.85244.52126,045
May 15, 2024247.90249.10241.00244.10241.79499,974
May 14, 2024242.65248.50238.90245.50243.18169,411
May 13, 2024244.35245.50231.80242.35240.06176,515
May 10, 2024242.00249.60239.00240.05237.78229,773
May 9, 2024246.00246.00238.75240.55238.27300,718
May 8, 2024246.95248.75243.35246.00243.67129,479
May 7, 2024254.00256.00235.00240.20237.93449,249
May 6, 2024265.00267.35252.00253.20250.81226,773
May 3, 2024268.85272.70260.10263.25260.76266,512
May 2, 2024267.55270.50266.15267.80265.27157,618
Apr 30, 2024273.95274.90265.20267.55265.02498,000
Apr 29, 2024265.65276.30264.95273.80271.21472,503
Apr 26, 2024264.00273.80261.20262.20259.72810,527
Apr 25, 2024263.00269.10260.00265.00262.49386,265
Apr 24, 2024279.90282.80266.70267.70265.17652,187
Apr 23, 2024260.00280.50255.50276.25273.642,711,250
Apr 22, 2024236.50254.00235.10245.20242.881,591,543
Apr 19, 2024233.00236.75229.00232.65230.45184,834
Apr 18, 2024232.60242.00230.00238.45236.19378,254
Apr 16, 2024222.00241.20218.95231.10228.91467,727
Apr 15, 2024234.05238.80222.00225.45223.32456,618
Apr 12, 2024241.95249.35237.45240.45238.18318,687
Apr 10, 2024241.85245.60234.00240.35238.08256,112
Apr 9, 2024248.40253.40233.00239.75237.48802,947
Apr 8, 2024246.00253.85226.25245.40243.08925,779
Apr 5, 2024215.00249.00215.00243.80241.495,527,243
Apr 4, 2024202.50207.70199.55207.70205.742,934,471
Apr 3, 2024193.95198.15185.55197.85195.981,434,148
Apr 2, 2024182.05188.85180.10188.75186.96534,719
Apr 1, 2024174.85179.90173.35179.90178.20322,095
Mar 28, 2024163.05171.35163.05171.35169.73138,150
Mar 27, 2024172.90173.00161.55163.20161.66262,781
Mar 26, 2024175.55179.90169.05170.05168.44158,476
Mar 22, 2024175.90182.00172.05176.35174.68132,882
Mar 21, 2024167.40174.95167.40174.70173.05118,014
Mar 20, 2024171.20171.20164.05166.65165.0774,340
Mar 19, 2024168.55171.30166.50168.75167.1548,567
Mar 18, 2024173.00175.45166.40168.15166.5683,484
Mar 15, 2024172.35175.40165.50173.10171.46123,069
Mar 14, 2024156.50169.35154.50168.65167.05175,451
Mar 13, 2024169.30172.35160.95161.30159.77198,131
Mar 12, 2024175.40175.90168.30169.40167.80144,991
Mar 11, 2024181.75181.75173.00175.40173.74184,328
Mar 7, 2024175.00177.90172.05173.10171.46163,785
Mar 6, 2024181.95181.95169.55172.25170.62240,095
Mar 5, 2024179.70179.70171.10175.80174.1494,807
Mar 4, 2024181.80184.60175.65176.50174.83276,453
Mar 1, 2024180.00186.45176.90184.85183.10154,936
Feb 29, 2024186.00187.60178.00179.75178.05131,506
Feb 28, 2024190.75193.95182.85185.55183.79580,559
Feb 27, 2024192.00194.95186.50188.60186.8284,444
Feb 26, 2024196.00197.45190.00192.70190.8866,270
Feb 23, 2024197.85197.85193.10194.40192.5670,323
Feb 22, 2024196.45200.00193.10195.40193.5555,737
Feb 21, 2024193.35201.10193.00194.90193.06112,027
Feb 20, 2024199.95203.70191.65193.35191.52153,184
Feb 19, 2024197.00200.65195.00198.10196.23138,588
Feb 16, 2024190.10197.50190.00194.85193.01125,924
Feb 15, 2024194.90194.90188.00191.05189.2497,756
Feb 14, 2024189.95195.80185.10192.40190.5886,090
Feb 13, 2024188.95192.45180.00190.70188.90154,757
Feb 12, 2024198.00198.90186.95188.35186.57147,240
Feb 9, 2024189.90197.40180.00196.75194.89375,260
Feb 8, 2024194.95194.95186.00188.00186.2271,864
Feb 7, 2024197.00197.00190.00191.45189.64189,076
Feb 6, 2024193.00194.00188.00189.15187.36106,812
Feb 5, 2024188.45192.40185.05190.60188.80138,132
Feb 2, 2024187.90190.00184.05185.55183.79121,595
Feb 1, 2024191.80191.80182.70186.15184.3993,202
Jan 31, 2024183.00190.00181.15188.80187.01189,201
Jan 30, 2024184.00186.80179.50182.30180.58413,897
Jan 29, 2024170.15177.95170.00177.95176.2783,111
Jan 25, 2024172.00172.95168.00169.50167.9031,958
Jan 24, 2024171.95171.95168.00169.25167.6550,857
Jan 23, 2024177.00177.50167.00168.70167.1074,997
Jan 19, 2024173.35174.90170.30174.00172.3543,308
Jan 18, 2024173.55177.35166.30171.70170.08149,327
Jan 17, 2024175.50178.00173.40175.05173.3953,668
Jan 16, 2024177.50179.00175.45176.65174.9863,864

Related Tickers

ASTERDM.NS Aster DM Healthcare Limited
496.45
+1.40%
 
FORTIS.NS Fortis Healthcare Limited
670.70
+2.98%
 
KOVAI.BO Kovai Medical Center and Hospital Limited
5,874.80
+0.89%
 
FORTIS.BO Fortis Healthcare Limited
670.40
+2.96%
 
RAINBOW.BO Rainbow Children's Medicare Limited
1,446.60
-0.35%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
617.90
-0.03%
 
KMCSHIL.BO KMC Speciality Hospitals (India) Limited
74.79
+1.37%
 
YATHARTH.BO Yatharth Hospital & Trauma Care Services Limited
464.85
-4.34%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,059.40
+1.96%
 
DRAGARWQ.BO Dr. Agarwal's Eye Hospital Limited
6,959.00
+2.08%