Skip to main content
logo
Medi-Caps Limited (BOM:523144)
India flag India · Delayed Price · Currency is INR
31.35
+0.35 (1.13%)
At close: May 8, 2026

Medi-Caps Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202631.3533.0030.8030.9430.94-1.31%3,271
May 8, 202630.8632.6230.8631.3531.351.13%402
May 7, 202632.0433.0030.3231.0031.00-3.16%14,206
May 6, 202636.0036.0031.0232.0132.01-5.77%7,221
May 5, 202635.9035.9032.6833.9733.974.98%8,510
May 4, 202626.0133.7026.0132.3632.3615.08%10,141
Apr 30, 202627.9229.8327.5028.1228.120.72%2,758
Apr 29, 202630.5030.9227.6427.9227.922.46%3,785
Apr 28, 202627.8028.7526.6027.2527.25-5.22%2,467
Apr 27, 202627.0030.9927.0028.7528.750.91%2,341
Apr 24, 202630.9531.2828.3428.4928.49-2.90%1,317
Apr 23, 202628.5231.7828.5229.3429.34-0.61%5,199
Apr 22, 202630.8830.8827.5229.5229.52-4.40%3,840
Apr 21, 202630.8830.8830.0030.8830.88-699
Apr 20, 202628.7530.9928.7530.8830.883.45%735
Apr 17, 202631.9731.9729.8529.8529.85-3.30%2,438
Apr 16, 202627.0531.9027.0530.8730.877.49%4,949
Apr 15, 202627.2828.9926.1028.7228.725.67%757
Apr 13, 202626.2530.9026.2527.1827.18-4.97%5,713
Apr 10, 202626.5228.6126.5228.6028.603.59%3,586
Apr 9, 202628.0128.0126.7027.6127.610.55%2,235
Apr 8, 202625.5028.9725.3827.4627.4610.64%10,302
Apr 7, 202625.9925.9924.1324.8224.82-1.00%1,465
Apr 6, 202623.4825.5023.4825.0725.074.02%1,091
Apr 2, 202625.5025.5023.0324.1024.101.73%1,672
Apr 1, 202622.6625.5922.6623.6923.692.11%2,606
Mar 30, 202623.8023.8022.6023.2023.20-3.97%3,616
Mar 27, 202624.6325.8123.1024.1624.16-1.43%5,655
Mar 25, 202624.3225.5024.3224.5124.510.78%529
Mar 24, 202623.8325.9923.8024.3224.322.18%4,418
Mar 23, 202627.8527.8523.5023.8023.80-2.82%20,222
Mar 20, 202625.1225.1224.4024.4924.49-2.04%1,325
Mar 19, 202625.8025.8023.2025.0025.00-0.44%442
Mar 18, 202623.9026.0023.9025.1125.115.50%8,532
Mar 17, 202624.0024.0023.4523.8023.802.37%2,014
Mar 16, 202628.6228.6222.9923.2523.25-4.40%6,996
Mar 13, 202623.5325.0122.5024.3224.323.36%19,985
Mar 12, 202624.8824.8822.0023.5323.534.21%15,124
Mar 11, 202622.6322.8521.0022.5822.580.27%24,409
Mar 10, 202622.0323.5021.8522.5222.521.95%11,380
Mar 9, 202624.8824.8822.0022.0922.09-3.07%4,628
Mar 6, 202624.3325.0022.6022.7922.79-5.83%9,748
Mar 5, 202623.8525.0023.5624.2024.201.60%7,503
Mar 4, 202623.3225.0022.0523.8223.82-0.42%11,263
Mar 2, 202624.6125.4422.6023.9223.92-2.80%17,667
Feb 27, 202625.4625.4623.9524.6124.61-3.75%8,780
Feb 26, 202623.5025.7023.3125.5725.576.54%3,067
Feb 25, 202624.3024.9323.0224.0024.00-1.23%1,927
Feb 24, 202624.6224.6723.1624.3024.300.66%3,669
Feb 23, 202623.6224.6123.0424.1424.142.20%2,942