Medi-Caps Limited (BOM:523144)
India · Delayed Price · Currency is INR 21.39
-0.66 (-2.99%)
At close: Nov 13, 2026
Medi-Caps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.15 | 23.15 | 21.23 | 21.39 | 21.39 | -2.99% | 200 |
| Nov 12, 2026 | 22.05 | 23.15 | 22.05 | 22.05 | 22.05 | - | 629 |
| Nov 11, 2026 | 21.49 | 22.05 | 21.00 | 22.05 | 22.05 | 4.65% | 1,208 |
| Nov 9, 2026 | 22.87 | 22.87 | 21.00 | 21.07 | 21.07 | -3.57% | 151 |
| Nov 8, 2026 | 21.87 | 21.87 | 20.45 | 21.85 | 21.85 | 4.90% | 202 |
| Nov 6, 2026 | 20.64 | 22.49 | 20.64 | 20.83 | 20.83 | -3.79% | 837 |
| Nov 5, 2026 | 21.63 | 22.39 | 21.63 | 21.65 | 21.65 | -4.88% | 4,431 |
| Nov 4, 2026 | 22.81 | 22.81 | 22.76 | 22.76 | 22.76 | -4.97% | 1,793 |
| Nov 3, 2026 | 23.72 | 23.95 | 22.54 | 23.95 | 23.95 | 0.97% | 2,644 |
| Nov 2, 2026 | 24.45 | 24.45 | 23.72 | 23.72 | 23.72 | -1.04% | 110 |
| Oct 30, 2026 | 24.07 | 24.07 | 22.42 | 23.97 | 23.97 | 1.57% | 2,700 |
| Oct 29, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -4.99% | 1,809 |
| Oct 28, 2026 | 24.89 | 24.89 | 23.70 | 24.84 | 24.84 | -0.40% | 451 |
| Oct 27, 2026 | 23.21 | 24.94 | 23.18 | 24.94 | 24.94 | 2.21% | 540 |
| Oct 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 28 |
| Oct 23, 2026 | 25.59 | 25.60 | 25.00 | 25.00 | 25.00 | -4.76% | 382 |
| Oct 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 1 |
| Oct 21, 2026 | 25.19 | 25.19 | 25.00 | 25.00 | 25.00 | -2.72% | 40 |
| Oct 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.12% | 50 |
| Oct 15, 2026 | 25.99 | 25.99 | 25.00 | 25.99 | 25.99 | 3.96% | 339 |
| Oct 14, 2026 | 26.01 | 26.01 | 24.85 | 25.00 | 25.00 | -4.40% | 1,463 |
| Oct 13, 2026 | 27.25 | 27.25 | 24.69 | 26.15 | 26.15 | 0.65% | 227 |
| Oct 12, 2026 | 25.52 | 25.98 | 25.52 | 25.98 | 25.98 | 2.28% | 5 |
| Oct 9, 2026 | 24.89 | 25.60 | 24.13 | 25.40 | 25.40 | - | 78 |
| Oct 8, 2026 | 24.53 | 25.74 | 23.65 | 25.40 | 25.40 | 3.55% | 3,382 |
| Oct 7, 2026 | 24.99 | 26.00 | 23.76 | 24.53 | 24.53 | -1.68% | 1,299 |
| Oct 6, 2026 | 24.10 | 25.12 | 24.07 | 24.95 | 24.95 | -1.50% | 4,360 |
| Oct 5, 2026 | 25.99 | 25.99 | 25.33 | 25.33 | 25.33 | -4.99% | 1,006 |
| Oct 1, 2026 | 27.20 | 27.20 | 26.66 | 26.66 | 26.66 | -1.26% | 7 |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.97% | 1 |
| Sep 29, 2026 | 26.99 | 26.99 | 26.00 | 26.22 | 26.22 | -0.04% | 2,063 |
| Sep 28, 2026 | 25.67 | 26.50 | 25.00 | 26.23 | 26.23 | 3.19% | 2,944 |
| Sep 25, 2026 | 24.99 | 25.42 | 24.99 | 25.42 | 25.42 | 5.00% | 3,299 |
| Sep 24, 2026 | 24.69 | 25.50 | 24.20 | 24.21 | 24.21 | -3.89% | 2,937 |
| Sep 23, 2026 | 25.00 | 25.24 | 24.45 | 25.19 | 25.19 | -0.63% | 671 |
| Sep 22, 2026 | 25.36 | 25.73 | 25.00 | 25.35 | 25.35 | 0.40% | 1,124 |
| Sep 21, 2026 | 26.35 | 26.35 | 25.25 | 25.25 | 25.25 | -2.17% | 563 |
| Sep 18, 2026 | 25.81 | 25.81 | 24.66 | 25.81 | 25.81 | 4.96% | 1,795 |
| Sep 17, 2026 | 25.80 | 26.88 | 24.54 | 24.59 | 24.59 | -4.80% | 6,349 |
| Sep 16, 2026 | 26.35 | 27.82 | 25.80 | 25.83 | 25.83 | -9.62% | 9,509 |
| Sep 15, 2026 | 30.01 | 30.01 | 28.58 | 28.58 | 28.58 | -9.98% | 7,125 |
| Sep 11, 2026 | 35.85 | 35.85 | 31.54 | 31.75 | 31.75 | -9.39% | 14,241 |
| Sep 10, 2026 | 31.21 | 36.79 | 29.00 | 35.04 | 35.04 | 12.31% | 62,632 |
| Sep 9, 2026 | 27.94 | 32.25 | 27.94 | 31.20 | 31.20 | 15.56% | 43,614 |
| Sep 8, 2026 | 27.49 | 27.50 | 25.60 | 27.00 | 27.00 | 0.30% | 4,675 |
| Sep 7, 2026 | 26.37 | 26.92 | 25.25 | 26.92 | 26.92 | 4.14% | 541 |
| Sep 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 5.38% | 1 |
| Sep 3, 2026 | 26.69 | 27.38 | 24.30 | 24.53 | 24.53 | -10.54% | 55 |
| Sep 2, 2026 | 26.50 | 27.42 | 26.25 | 27.42 | 27.42 | 1.63% | 503 |
| Sep 1, 2026 | 26.06 | 27.38 | 26.00 | 26.98 | 26.98 | 4.37% | 1,795 |