Medi-Caps Limited (BOM:523144)
India · Delayed Price · Currency is INR 35.04
+3.84 (12.31%)
At close: Sep 10, 2026
Medi-Caps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.87% | 1 |
| Aug 28, 2026 | 25.58 | 25.58 | 25.00 | 25.13 | 25.13 | - | 26 |
| Aug 27, 2026 | 24.50 | 26.02 | 24.50 | 25.13 | 25.13 | -3.35% | 627 |
| Aug 26, 2026 | 28.90 | 28.90 | 26.00 | 26.00 | 26.00 | 3.34% | 525 |
| Aug 25, 2026 | 25.85 | 27.70 | 25.16 | 25.16 | 25.16 | 2.44% | 2,246 |
| Aug 20, 2026 | 24.61 | 26.99 | 24.09 | 24.56 | 24.56 | -5.32% | 117 |
| Aug 19, 2026 | 24.60 | 25.94 | 24.55 | 25.94 | 25.94 | 3.31% | 883 |
| Aug 18, 2026 | 25.47 | 26.00 | 24.75 | 25.11 | 25.11 | -2.07% | 2,576 |
| Aug 17, 2026 | 25.50 | 26.50 | 25.00 | 25.64 | 25.64 | -5.35% | 2,754 |
| Aug 14, 2026 | 26.37 | 27.45 | 26.20 | 27.09 | 27.09 | 0.67% | 1,453 |
| Aug 13, 2026 | 26.85 | 28.00 | 26.21 | 26.91 | 26.91 | 0.49% | 3,734 |
| Aug 12, 2026 | 26.93 | 28.40 | 26.40 | 26.78 | 26.78 | 1.44% | 4,785 |
| Aug 11, 2026 | 25.05 | 28.40 | 25.05 | 26.40 | 26.40 | 2.17% | 4,268 |
| Aug 10, 2026 | 25.55 | 26.99 | 25.47 | 25.84 | 25.84 | -0.58% | 3,399 |
| Aug 7, 2026 | 25.75 | 26.89 | 25.51 | 25.99 | 25.99 | -4.10% | 5,112 |
| Aug 6, 2026 | 26.08 | 27.34 | 26.08 | 27.10 | 27.10 | 1.31% | 1,224 |
| Aug 5, 2026 | 27.34 | 27.35 | 26.15 | 26.75 | 26.75 | -0.85% | 6,191 |
| Aug 4, 2026 | 26.10 | 27.38 | 25.90 | 26.98 | 26.98 | 0.22% | 515 |
| Aug 3, 2026 | 24.65 | 27.39 | 24.65 | 26.92 | 26.92 | 0.37% | 1,533 |
| Jul 31, 2026 | 26.17 | 27.69 | 25.50 | 26.82 | 26.82 | 2.25% | 1,477 |
| Jul 30, 2026 | 26.95 | 26.95 | 26.17 | 26.23 | 26.23 | 0.27% | 130 |
| Jul 29, 2026 | 26.15 | 27.49 | 25.98 | 26.16 | 26.16 | -2.97% | 953 |
| Jul 28, 2026 | 27.50 | 27.50 | 26.45 | 26.96 | 26.96 | -1.14% | 345 |
| Jul 27, 2026 | 25.08 | 27.75 | 25.08 | 27.27 | 27.27 | 4.97% | 427 |
| Jul 24, 2026 | 25.99 | 25.99 | 25.50 | 25.98 | 25.98 | 1.88% | 3,974 |
| Jul 23, 2026 | 25.55 | 26.89 | 25.00 | 25.50 | 25.50 | -0.20% | 1,025 |
| Jul 22, 2026 | 25.66 | 28.00 | 24.34 | 25.55 | 25.55 | -2.70% | 1,670 |
| Jul 21, 2026 | 26.26 | 27.68 | 25.10 | 26.26 | 26.26 | - | 6,842 |
| Jul 20, 2026 | 26.45 | 28.00 | 25.50 | 26.26 | 26.26 | -3.74% | 1,229 |
| Jul 17, 2026 | 27.52 | 27.52 | 26.55 | 27.28 | 27.28 | -0.40% | 367 |
| Jul 16, 2026 | 26.45 | 28.00 | 26.20 | 27.39 | 27.39 | 1.97% | 2,770 |
| Jul 15, 2026 | 26.66 | 27.93 | 26.19 | 26.86 | 26.86 | 0.83% | 616 |
| Jul 14, 2026 | 26.61 | 28.36 | 26.31 | 26.64 | 26.64 | -2.42% | 2,690 |
| Jul 13, 2026 | 26.50 | 27.69 | 25.90 | 27.30 | 27.30 | 2.36% | 3,529 |
| Jul 10, 2026 | 26.51 | 27.25 | 26.51 | 26.67 | 26.67 | 0.53% | 977 |
| Jul 9, 2026 | 27.75 | 27.75 | 26.48 | 26.53 | 26.53 | 2.12% | 4,887 |
| Jul 8, 2026 | 26.26 | 26.49 | 25.88 | 25.98 | 25.98 | -1.07% | 668 |
| Jul 7, 2026 | 25.93 | 26.91 | 24.90 | 26.26 | 26.26 | -0.38% | 574 |
| Jul 6, 2026 | 26.75 | 26.75 | 26.01 | 26.36 | 26.36 | 1.66% | 2,126 |
| Jul 3, 2026 | 26.15 | 26.58 | 23.88 | 25.93 | 25.93 | -7.29% | 20,020 |
| Jul 2, 2026 | 26.99 | 28.30 | 26.00 | 27.97 | 27.97 | 4.52% | 1,589 |
| Jul 1, 2026 | 26.59 | 27.32 | 26.59 | 26.76 | 26.76 | 0.64% | 454 |