Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 354.00
-10.60 (-2.91%)
At close: Jan 20, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 361.20 | 361.60 | 345.65 | 352.70 | 352.70 | -3.66% | 1,122 |
| Jan 22, 2026 | 350.00 | 372.00 | 347.85 | 366.10 | 366.10 | 1.85% | 1,146 |
| Jan 21, 2026 | 355.00 | 360.95 | 344.00 | 359.45 | 359.45 | 1.54% | 1,016 |
| Jan 20, 2026 | 360.60 | 360.60 | 353.80 | 354.00 | 354.00 | -2.91% | 231 |
| Jan 19, 2026 | 374.40 | 374.40 | 362.05 | 364.60 | 364.60 | -2.76% | 21 |
| Jan 16, 2026 | 385.25 | 387.55 | 370.55 | 374.95 | 374.95 | -2.74% | 780 |
| Jan 14, 2026 | 393.10 | 395.05 | 380.95 | 385.50 | 385.50 | -1.87% | 177 |
| Jan 13, 2026 | 378.10 | 400.35 | 378.10 | 392.85 | 392.85 | -0.57% | 766 |
| Jan 12, 2026 | 384.05 | 403.40 | 373.20 | 395.10 | 395.10 | 1.26% | 2,381 |
| Jan 9, 2026 | 401.65 | 401.65 | 387.30 | 390.20 | 390.20 | -2.45% | 165 |
| Jan 8, 2026 | 405.00 | 405.00 | 383.00 | 400.00 | 400.00 | 1.19% | 3,256 |
| Jan 7, 2026 | 364.10 | 403.75 | 364.10 | 395.30 | 395.30 | 9.09% | 6,506 |
| Jan 6, 2026 | 367.50 | 367.60 | 361.25 | 362.35 | 362.35 | -1.24% | 299 |
| Jan 5, 2026 | 454.00 | 454.00 | 362.20 | 366.90 | 366.90 | -3.09% | 548 |
| Jan 2, 2026 | 376.30 | 380.40 | 375.35 | 378.60 | 378.60 | -0.34% | 421 |
| Jan 1, 2026 | 370.45 | 385.15 | 370.45 | 379.90 | 379.90 | 4.64% | 553 |
| Dec 31, 2025 | 365.00 | 372.65 | 363.00 | 363.05 | 363.05 | 1.75% | 198 |
| Dec 30, 2025 | 360.05 | 368.20 | 354.00 | 356.80 | 356.80 | -1.74% | 381 |
| Dec 29, 2025 | 375.00 | 377.60 | 360.80 | 363.10 | 363.10 | -4.12% | 1,253 |
| Dec 26, 2025 | 383.05 | 384.25 | 374.95 | 378.70 | 378.70 | -0.89% | 112 |
| Dec 24, 2025 | 385.30 | 386.05 | 380.75 | 382.10 | 382.10 | -1.23% | 125 |
| Dec 23, 2025 | 391.20 | 392.50 | 381.50 | 386.85 | 386.85 | -1.09% | 599 |
| Dec 22, 2025 | 395.00 | 396.50 | 390.70 | 391.10 | 391.10 | -1.05% | 802 |
| Dec 19, 2025 | 389.45 | 398.10 | 389.25 | 395.25 | 395.25 | 1.69% | 526 |
| Dec 18, 2025 | 392.00 | 392.85 | 386.30 | 388.70 | 388.70 | -1.62% | 507 |
| Dec 17, 2025 | 396.00 | 398.45 | 390.50 | 395.10 | 395.10 | 0.59% | 2,056 |
| Dec 16, 2025 | 392.60 | 402.55 | 391.90 | 392.80 | 392.80 | -1.18% | 302 |
| Dec 15, 2025 | 402.00 | 403.35 | 390.65 | 397.50 | 397.50 | -1.11% | 2,959 |
| Dec 12, 2025 | 386.95 | 420.95 | 384.30 | 401.95 | 401.95 | 2.91% | 1,404 |
| Dec 11, 2025 | 394.45 | 397.20 | 382.65 | 390.60 | 390.60 | -0.48% | 479 |
| Dec 10, 2025 | 380.85 | 393.25 | 380.75 | 392.50 | 392.50 | 3.73% | 6,749 |
| Dec 9, 2025 | 376.80 | 381.00 | 357.30 | 378.40 | 378.40 | 3.90% | 2,931 |
| Dec 8, 2025 | 375.25 | 378.40 | 362.10 | 364.20 | 364.20 | -4.63% | 1,851 |
| Dec 5, 2025 | 386.55 | 387.90 | 376.55 | 381.90 | 381.90 | -2.14% | 1,491 |
| Dec 4, 2025 | 387.90 | 390.95 | 387.00 | 390.25 | 390.25 | -0.19% | 119 |
| Dec 3, 2025 | 387.95 | 392.25 | 371.05 | 391.00 | 391.00 | 0.44% | 11,349 |
| Dec 2, 2025 | 400.05 | 400.05 | 387.10 | 389.30 | 389.30 | -3.09% | 2,094 |
| Dec 1, 2025 | 412.80 | 414.30 | 400.10 | 401.70 | 401.70 | -2.32% | 1,433 |
| Nov 28, 2025 | 413.95 | 415.65 | 411.25 | 411.25 | 411.25 | -0.93% | 694 |
| Nov 27, 2025 | 410.85 | 417.35 | 410.85 | 415.10 | 415.10 | 0.74% | 2,558 |
| Nov 26, 2025 | 420.95 | 423.20 | 410.00 | 412.05 | 412.05 | -1.12% | 5,067 |
| Nov 25, 2025 | 408.00 | 446.45 | 404.65 | 416.70 | 416.70 | 3.90% | 12,366 |
| Nov 24, 2025 | 398.20 | 402.25 | 398.20 | 401.05 | 401.05 | -0.04% | 3,533 |
| Nov 21, 2025 | 405.60 | 405.60 | 396.90 | 401.20 | 401.20 | -0.89% | 1,415 |
| Nov 20, 2025 | 407.25 | 409.55 | 403.05 | 404.80 | 404.80 | 0.11% | 1,245 |
| Nov 19, 2025 | 390.10 | 406.00 | 390.10 | 404.35 | 404.35 | 1.49% | 1,339 |
| Nov 18, 2025 | 396.05 | 406.10 | 396.05 | 398.40 | 398.40 | 0.33% | 1,354 |
| Nov 17, 2025 | 407.15 | 407.50 | 391.65 | 397.10 | 397.10 | -3.46% | 5,309 |
| Nov 14, 2025 | 409.40 | 414.50 | 405.50 | 411.35 | 411.35 | -0.41% | 3,687 |
| Nov 13, 2025 | 402.35 | 417.25 | 399.30 | 413.05 | 413.05 | 1.34% | 4,058 |