Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 245.70
-10.20 (-3.99%)
At close: Jul 7, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 254.30 | 254.30 | 241.20 | 245.70 | 245.70 | -3.99% | 3,768 |
| Jul 6, 2026 | 260.80 | 263.80 | 253.00 | 255.90 | 255.90 | -2.33% | 1,223 |
| Jul 3, 2026 | 260.00 | 265.30 | 255.85 | 262.00 | 262.00 | 1.59% | 5,882 |
| Jul 2, 2026 | 274.75 | 274.75 | 256.00 | 257.90 | 257.90 | -1.49% | 2,119 |
| Jul 1, 2026 | 254.90 | 268.10 | 246.00 | 261.80 | 261.80 | 4.59% | 14,324 |
| Jun 30, 2026 | 245.90 | 271.55 | 244.90 | 250.30 | 250.30 | 3.62% | 10,551 |
| Jun 29, 2026 | 225.50 | 246.10 | 216.00 | 241.55 | 241.55 | 5.76% | 7,819 |
| Jun 25, 2026 | 229.70 | 230.00 | 225.00 | 228.40 | 228.40 | -0.54% | 1,541 |
| Jun 24, 2026 | 242.00 | 243.80 | 226.65 | 229.65 | 229.65 | -4.83% | 1,458 |
| Jun 23, 2026 | 229.90 | 247.00 | 229.90 | 241.30 | 241.30 | 6.84% | 5,637 |
| Jun 22, 2026 | 227.30 | 228.35 | 225.85 | 225.85 | 225.85 | -0.79% | 519 |
| Jun 19, 2026 | 225.50 | 230.10 | 224.10 | 227.65 | 227.65 | 1.52% | 1,525 |
| Jun 18, 2026 | 224.40 | 225.75 | 220.25 | 224.25 | 224.25 | -0.09% | 1,249 |
| Jun 17, 2026 | 227.60 | 227.70 | 220.00 | 224.45 | 224.45 | -1.38% | 11,474 |
| Jun 16, 2026 | 228.05 | 232.20 | 226.55 | 227.60 | 227.60 | 0.53% | 3,017 |
| Jun 15, 2026 | 237.60 | 239.00 | 224.20 | 226.40 | 226.40 | -1.33% | 4,060 |
| Jun 12, 2026 | 227.05 | 232.40 | 227.05 | 229.45 | 229.45 | 1.66% | 1,695 |
| Jun 11, 2026 | 228.50 | 231.35 | 220.00 | 225.70 | 225.70 | -2.38% | 5,987 |
| Jun 10, 2026 | 241.55 | 243.75 | 227.95 | 231.20 | 231.20 | -3.14% | 2,129 |
| Jun 9, 2026 | 225.00 | 241.65 | 225.00 | 238.70 | 238.70 | 5.34% | 5,391 |
| Jun 8, 2026 | 246.00 | 248.40 | 217.65 | 226.60 | 226.60 | -7.62% | 2,522 |
| Jun 5, 2026 | 256.00 | 260.30 | 242.45 | 245.30 | 245.30 | -3.99% | 1,738 |
| Jun 4, 2026 | 268.35 | 268.35 | 254.00 | 255.50 | 255.50 | -3.86% | 4,887 |
| Jun 3, 2026 | 273.20 | 275.10 | 263.55 | 265.75 | 265.75 | -2.32% | 928 |
| Jun 2, 2026 | 269.65 | 279.00 | 267.80 | 272.05 | 272.05 | 0.76% | 88 |
| Jun 1, 2026 | 320.95 | 320.95 | 263.85 | 270.00 | 270.00 | -0.09% | 2,583 |
| May 29, 2026 | 300.00 | 300.05 | 269.25 | 270.25 | 270.25 | -4.52% | 5,002 |
| May 27, 2026 | 280.00 | 299.95 | 259.00 | 283.05 | 283.05 | 4.33% | 3,994 |
| May 26, 2026 | 279.80 | 279.80 | 270.30 | 271.30 | 271.30 | 0.17% | 425 |
| May 25, 2026 | 268.00 | 274.25 | 266.85 | 270.85 | 270.85 | 1.16% | 1,678 |
| May 22, 2026 | 268.00 | 272.35 | 263.35 | 267.75 | 267.75 | -0.04% | 311 |
| May 21, 2026 | 277.30 | 282.35 | 265.00 | 267.85 | 267.85 | -1.44% | 879 |
| May 20, 2026 | 270.00 | 274.70 | 266.50 | 271.75 | 271.75 | 0.65% | 514 |
| May 19, 2026 | 272.55 | 277.35 | 270.00 | 270.00 | 270.00 | 0.97% | 686 |
| May 18, 2026 | 271.20 | 271.20 | 264.70 | 267.40 | 267.40 | -4.55% | 400 |
| May 15, 2026 | 271.85 | 280.20 | 271.10 | 280.15 | 280.15 | 2.53% | 315 |
| May 14, 2026 | 275.10 | 293.75 | 267.85 | 273.25 | 273.25 | -1.37% | 1,757 |
| May 13, 2026 | 279.80 | 288.85 | 275.05 | 277.05 | 277.05 | 0.86% | 923 |
| May 12, 2026 | 289.65 | 291.45 | 274.05 | 274.70 | 274.70 | -6.80% | 1,398 |
| May 11, 2026 | 289.60 | 295.80 | 284.05 | 294.75 | 294.75 | 1.78% | 206 |
| May 8, 2026 | 293.00 | 293.00 | 285.00 | 289.60 | 289.60 | -1.16% | 30 |
| May 7, 2026 | 293.00 | 296.00 | 289.30 | 293.00 | 293.00 | 0.15% | 229 |
| May 6, 2026 | 280.40 | 294.00 | 276.85 | 292.55 | 292.55 | 4.44% | 905 |
| May 5, 2026 | 260.75 | 283.00 | 260.75 | 280.10 | 280.10 | 8.17% | 1,733 |
| May 4, 2026 | 256.65 | 260.50 | 254.25 | 258.95 | 258.95 | 2.23% | 280 |
| Apr 30, 2026 | 264.00 | 264.00 | 250.05 | 253.30 | 253.30 | 2.08% | 15 |
| Apr 29, 2026 | 253.00 | 257.65 | 248.00 | 248.15 | 248.15 | 0.06% | 84 |
| Apr 28, 2026 | 255.90 | 256.50 | 245.95 | 248.00 | 248.00 | -2.05% | 194 |
| Apr 27, 2026 | 259.70 | 265.40 | 247.55 | 253.20 | 253.20 | -1.25% | 1,687 |
| Apr 24, 2026 | 259.45 | 259.45 | 254.20 | 256.40 | 256.40 | -0.27% | 1,294 |