NSE · INDRAMEDCO · stock
Indraprastha Medical Corporation Limited (INDRAMEDCO) stock price history
Every NSE trading session of Indraprastha Medical Corporation Limited from May 7, 1997 to Sep 28, 2026: 7,368 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDRAMEDCO adjusted close, 1997 to 2026
- ₹615.95
- All time high, 2025
- ₹633.80
- 52 week high, ₹338.24 low
- 7,368
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
INDRAMEDCO key facts
- Indraprastha Medical Corporation Limited (INDRAMEDCO) closed at ₹360.00 on Sep 28, 2026 on NSE.
- INDRAMEDCO's all time high close is ₹615.95, set on Nov 6, 2025; its all time low close is ₹2.15 on Oct 15, 1998.
- INDRAMEDCO's 52 week range is ₹338.24 to ₹633.80.
- INDRAMEDCO returned -18.5% over the year to Sep 28, 2026 and +392.2% over five years.
- Over ten years INDRAMEDCO returned +709%, +23.3% a year compounded.
- INDRAMEDCO's deepest drawdown was -73.5% from Feb 9, 2000 to Sep 21, 2001.
- DataCedar holds 7,368 daily sessions of INDRAMEDCO history from May 7, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDRAMEDCO price chart, 1997 to 2026
INDRAMEDCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -5.6% |
| 6 months | -5.5% |
| Year to date | -17.7% |
| 1 year | -18.5% |
| 3 years | +126.2% |
| 5 years | +392.2% |
| 10 years | +709.2% |
| Since May 7, 1997 | +9,033% |
| Compound annual growth, 29.4 years | +16.6% |
INDRAMEDCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹615.95 on Nov 6, 2025
- All time low close
- ₹2.15 on Oct 15, 1998
- 52 week high
- ₹633.80 on Nov 6, 2025
- 52 week low
- ₹338.24 on Jan 27, 2026
- Deepest drawdown
- -73.5% from Feb 9, 2000 to Sep 21, 2001, recovered Feb 11, 2005
- Best single session
- +35.8% on Jul 29, 1999
- Worst single session
- -34.2% on Feb 29, 2008
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1997
- 91.3×
- Best calendar year
- 1999, +213%
- Worst calendar year
- 2008, -54%
INDRAMEDCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 7, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹446.04 | ₹455.39 | ₹338.24 | ₹360.00 | -18.8% | 53.6M | 187 |
| 2025 | ₹527.10 | ₹633.80 | ₹301.03 | ₹443.17 | -13.5% | 91.6M | 249 |
| 2024 | ₹169.83 | ₹519.17 | ₹149.94 | ₹512.31 | +206.1% | 101.6M | 246 |
| 2023 | ₹80.00 | ₹223.02 | ₹72.47 | ₹167.36 | +111.5% | 31.4M | 245 |
| 2022 | ₹72.22 | ₹88.85 | ₹47.88 | ₹79.14 | +13.0% | 52.3M | 248 |
| 2021 | ₹53.08 | ₹94.29 | ₹47.75 | ₹70.05 | +33.2% | 180.6M | 248 |
| 2020 | ₹36.38 | ₹64.17 | ₹25.76 | ₹52.57 | +44.5% | 103.2M | 251 |
| 2019 | ₹34.69 | ₹43.93 | ₹30.95 | ₹36.38 | +5.7% | 12.3M | 243 |
| 2018 | ₹56.28 | ₹58.50 | ₹33.11 | ₹34.43 | -38.4% | 25.2M | 246 |
| 2017 | ₹43.41 | ₹56.36 | ₹42.71 | ₹55.89 | +30.7% | 39.1M | 248 |
| 2016 | ₹53.26 | ₹55.42 | ₹37.21 | ₹42.75 | -19.6% | 37.4M | 246 |
| 2015 | ₹44.15 | ₹61.78 | ₹38.83 | ₹53.18 | +20.4% | 66.3M | 246 |
| 2014 | ₹27.53 | ₹46.60 | ₹25.24 | ₹44.15 | +62.1% | 32.6M | 244 |
| 2013 | ₹27.45 | ₹29.27 | ₹18.76 | ₹27.23 | +1.3% | 7.1M | 248 |
| 2012 | ₹25.37 | ₹30.27 | ₹22.06 | ₹26.88 | +3.4% | 6M | 245 |
| 2011 | ₹26.11 | ₹28.76 | ₹19.98 | ₹25.99 | +0.2% | 9.1M | 246 |
| 2010 | ₹28.05 | ₹33.76 | ₹23.07 | ₹25.95 | -6.8% | 33.8M | 250 |
| 2009 | ₹15.09 | ₹28.93 | ₹13.70 | ₹27.83 | +88.5% | 34.6M | 243 |
| 2008 | ₹32.43 | ₹32.43 | ₹10.91 | ₹14.76 | -54.5% | 10.8M | 246 |
| 2007 | ₹18.07 | ₹35.32 | ₹14.16 | ₹32.43 | +78.4% | 34.8M | 248 |
| 2006 | ₹22.00 | ₹25.29 | ₹12.70 | ₹18.18 | -16.6% | 48.4M | 247 |
| 2005 | ₹17.51 | ₹29.22 | ₹13.85 | ₹21.79 | +27.8% | 110.7M | 250 |
| 2004 | ₹10.60 | ₹18.04 | ₹7.43 | ₹17.04 | +60.8% | 24.4M | 262 |
| 2003 | ₹5.73 | ₹11.29 | ₹5.21 | ₹10.60 | +82.6% | 18.1M | 261 |
| 2002 | ₹5.43 | ₹8.59 | ₹5.07 | ₹5.80 | +8.6% | 9.7M | 261 |
| 2001 | ₹9.35 | ₹10.69 | ₹4.56 | ₹5.34 | -44.3% | 3.2M | 261 |
| 2000 | ₹10.12 | ₹19.17 | ₹7.54 | ₹9.60 | +1.7% | 9.3M | 260 |
| 1999 | ₹3.02 | ₹12.69 | ₹2.15 | ₹9.43 | +212.9% | 12.1M | 261 |
| 1998 | ₹3.04 | ₹4.22 | ₹2.15 | ₹3.02 | +0.7% | 541.5K | 261 |
| 1997 | ₹4.05 | ₹4.52 | ₹2.58 | ₹2.99 | n/a | 570.2K | 171 |
INDRAMEDCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹360.00 | +0.3% |
| August 2026 | ₹359.06 | -0.9% |
| July 2026 | ₹362.32 | -5.6% |
| June 2026 | ₹383.78 | +2.0% |
| May 2026 | ₹376.17 | -5.4% |
| April 2026 | ₹397.63 | +8.0% |
| March 2026 | ₹368.25 | -7.4% |
| February 2026 | ₹397.63 | +10.7% |
| January 2026 | ₹359.16 | -19.0% |
| December 2025 | ₹443.17 | -12.6% |
| November 2025 | ₹506.86 | -15.5% |
| October 2025 | ₹599.78 | +36.3% |
About the INDRAMEDCO data
Daily bars. 7,368 sessions from May 7, 1997 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDRAMEDCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- INDOTHAI Indo Thai Securities Limited
- INDOUS Indo Us Biotech Limited
- INDOWIND Indowind Energy Limited
- INDPRUD Industrial & Prudential Investment Company Limited
- INDSWFTLAB Ind-Swift Laboratories Limited
- INDTERRAIN Indian Terrain Fashions Limited
- INDUSINDBK IndusInd Bank Limited
- INDUSTOWER Indus Towers Limited
Common questions
INDRAMEDCO share price history
