Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 319.05
+10.15 (3.29%)
At close: Sep 25, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 307.75 | 324.15 | 294.05 | 319.05 | 319.05 | 3.29% | 4,401 |
| Sep 24, 2026 | 320.00 | 325.00 | 307.75 | 308.90 | 308.90 | -4.63% | 2,583 |
| Sep 23, 2026 | 319.50 | 325.00 | 316.30 | 323.90 | 323.90 | 1.38% | 5,290 |
| Sep 22, 2026 | 329.00 | 329.00 | 319.00 | 319.50 | 319.50 | 1.62% | 3,111 |
| Sep 21, 2026 | 326.95 | 346.00 | 313.75 | 314.40 | 314.40 | -4.80% | 4,203 |
| Sep 18, 2026 | 345.00 | 350.00 | 330.25 | 330.25 | 330.25 | -4.72% | 1,809 |
| Sep 17, 2026 | 345.90 | 363.45 | 339.70 | 347.60 | 346.60 | 1.19% | 9,127 |
| Sep 16, 2026 | 317.95 | 353.90 | 297.25 | 343.50 | 342.51 | 7.95% | 29,601 |
| Sep 15, 2026 | 323.45 | 343.15 | 311.95 | 318.20 | 317.28 | -1.64% | 12,502 |
| Sep 11, 2026 | 311.00 | 329.40 | 293.00 | 323.50 | 322.57 | 5.37% | 9,766 |
| Sep 10, 2026 | 319.20 | 327.70 | 301.00 | 307.00 | 306.12 | -1.40% | 11,418 |
| Sep 9, 2026 | 289.05 | 315.00 | 282.50 | 311.35 | 310.45 | 9.04% | 14,511 |
| Sep 8, 2026 | 284.95 | 288.10 | 276.45 | 285.55 | 284.73 | 2.99% | 5,100 |
| Sep 7, 2026 | 270.55 | 286.55 | 265.00 | 277.25 | 276.45 | 2.48% | 9,057 |
| Sep 4, 2026 | 261.00 | 277.00 | 261.00 | 270.55 | 269.77 | 3.92% | 11,446 |
| Sep 3, 2026 | 267.00 | 267.00 | 258.00 | 260.35 | 259.60 | -1.20% | 2,111 |
| Sep 2, 2026 | 264.25 | 270.00 | 258.35 | 263.50 | 262.74 | -2.08% | 3,754 |
| Sep 1, 2026 | 263.70 | 277.75 | 259.30 | 269.10 | 268.33 | 3.40% | 7,607 |
| Aug 31, 2026 | 263.00 | 263.75 | 248.85 | 260.25 | 259.50 | 4.75% | 5,623 |
| Aug 28, 2026 | 225.05 | 250.95 | 221.70 | 248.45 | 247.74 | 8.21% | 2,399 |
| Aug 27, 2026 | 240.35 | 241.30 | 226.55 | 229.60 | 228.94 | -4.45% | 1,817 |
| Aug 26, 2026 | 237.00 | 242.00 | 237.00 | 240.30 | 239.61 | 0.82% | 2,437 |
| Aug 25, 2026 | 234.10 | 238.80 | 234.10 | 238.35 | 237.66 | 1.82% | 719 |
| Aug 24, 2026 | 238.00 | 251.35 | 232.60 | 234.10 | 233.43 | -4.88% | 3,568 |
| Aug 21, 2026 | 243.00 | 249.00 | 236.65 | 246.10 | 245.39 | 0.57% | 4,998 |
| Aug 20, 2026 | 229.15 | 245.80 | 229.00 | 244.70 | 244.00 | 6.79% | 4,694 |
| Aug 19, 2026 | 225.95 | 231.20 | 223.30 | 229.15 | 228.49 | 1.42% | 1,598 |
| Aug 18, 2026 | 210.10 | 229.00 | 210.10 | 225.95 | 225.30 | 1.85% | 2,874 |
| Aug 17, 2026 | 240.95 | 240.95 | 214.90 | 221.85 | 221.21 | -7.85% | 4,596 |
| Aug 14, 2026 | 239.05 | 243.00 | 232.00 | 240.75 | 240.06 | -0.82% | 1,330 |
| Aug 13, 2026 | 240.45 | 242.75 | 239.00 | 242.75 | 242.05 | 2.53% | 301 |
| Aug 12, 2026 | 239.00 | 242.15 | 236.30 | 236.75 | 236.07 | -0.65% | 205 |
| Aug 11, 2026 | 236.90 | 242.50 | 234.00 | 238.30 | 237.61 | 0.95% | 524 |
| Aug 10, 2026 | 235.70 | 237.80 | 232.10 | 236.05 | 235.37 | 0.15% | 1,595 |
| Aug 7, 2026 | 237.05 | 238.90 | 234.75 | 235.70 | 235.02 | -1.34% | 1,085 |
| Aug 6, 2026 | 241.00 | 248.00 | 236.00 | 238.90 | 238.21 | -1.73% | 1,755 |
| Aug 5, 2026 | 249.85 | 249.85 | 240.75 | 243.10 | 242.40 | -2.49% | 721 |
| Aug 4, 2026 | 244.05 | 258.00 | 240.75 | 249.30 | 248.58 | 4.55% | 1,206 |
| Aug 3, 2026 | 238.25 | 241.45 | 233.00 | 238.45 | 237.76 | 1.06% | 1,970 |
| Jul 31, 2026 | 237.20 | 237.20 | 233.00 | 235.95 | 235.27 | -0.51% | 243 |
| Jul 30, 2026 | 235.30 | 237.25 | 235.20 | 237.15 | 236.47 | 0.81% | 1,011 |
| Jul 29, 2026 | 242.40 | 242.40 | 235.20 | 235.25 | 234.57 | -1.55% | 314 |
| Jul 28, 2026 | 244.15 | 245.75 | 238.75 | 238.95 | 238.26 | 0.08% | 213 |
| Jul 27, 2026 | 243.20 | 243.20 | 238.75 | 238.75 | 238.06 | -1.42% | 31 |
| Jul 24, 2026 | 232.15 | 243.25 | 232.15 | 242.20 | 241.50 | 1.64% | 96 |
| Jul 23, 2026 | 238.50 | 239.80 | 236.00 | 238.30 | 237.61 | -3.62% | 52 |
| Jul 22, 2026 | 249.85 | 250.80 | 242.00 | 247.25 | 246.54 | -1.22% | 311 |
| Jul 21, 2026 | 239.85 | 254.35 | 239.85 | 250.30 | 249.58 | 4.36% | 3,639 |
| Jul 20, 2026 | 239.45 | 240.00 | 232.40 | 239.85 | 239.16 | -0.46% | 1,056 |
| Jul 17, 2026 | 238.00 | 241.00 | 237.00 | 240.95 | 240.26 | 0.69% | 166 |