Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 270.55
+10.20 (3.92%)
At close: Sep 4, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 261.00 | 277.00 | 261.00 | 270.55 | 270.55 | 3.92% | 11,446 |
| Sep 3, 2026 | 267.00 | 267.00 | 258.00 | 260.35 | 260.35 | -1.20% | 2,111 |
| Sep 2, 2026 | 264.25 | 270.00 | 258.35 | 263.50 | 263.50 | -2.08% | 3,754 |
| Sep 1, 2026 | 263.70 | 277.75 | 259.30 | 269.10 | 269.10 | 3.40% | 7,607 |
| Aug 31, 2026 | 263.00 | 263.75 | 248.85 | 260.25 | 260.25 | 4.75% | 5,623 |
| Aug 28, 2026 | 225.05 | 250.95 | 221.70 | 248.45 | 248.45 | 8.21% | 2,399 |
| Aug 27, 2026 | 240.35 | 241.30 | 226.55 | 229.60 | 229.60 | -4.45% | 1,817 |
| Aug 26, 2026 | 237.00 | 242.00 | 237.00 | 240.30 | 240.30 | 0.82% | 2,437 |
| Aug 25, 2026 | 234.10 | 238.80 | 234.10 | 238.35 | 238.35 | 1.82% | 719 |
| Aug 24, 2026 | 238.00 | 251.35 | 232.60 | 234.10 | 234.10 | -4.88% | 3,568 |
| Aug 21, 2026 | 243.00 | 249.00 | 236.65 | 246.10 | 246.10 | 0.57% | 4,998 |
| Aug 20, 2026 | 229.15 | 245.80 | 229.00 | 244.70 | 244.70 | 6.79% | 4,694 |
| Aug 19, 2026 | 225.95 | 231.20 | 223.30 | 229.15 | 229.15 | 1.42% | 1,598 |
| Aug 18, 2026 | 210.10 | 229.00 | 210.10 | 225.95 | 225.95 | 1.85% | 2,874 |
| Aug 17, 2026 | 240.95 | 240.95 | 214.90 | 221.85 | 221.85 | -7.85% | 4,596 |
| Aug 14, 2026 | 239.05 | 243.00 | 232.00 | 240.75 | 240.75 | -0.82% | 1,330 |
| Aug 13, 2026 | 240.45 | 242.75 | 239.00 | 242.75 | 242.75 | 2.53% | 301 |
| Aug 12, 2026 | 239.00 | 242.15 | 236.30 | 236.75 | 236.75 | -0.65% | 205 |
| Aug 11, 2026 | 236.90 | 242.50 | 234.00 | 238.30 | 238.30 | 0.95% | 524 |
| Aug 10, 2026 | 235.70 | 237.80 | 232.10 | 236.05 | 236.05 | 0.15% | 1,595 |
| Aug 7, 2026 | 237.05 | 238.90 | 234.75 | 235.70 | 235.70 | -1.34% | 1,085 |
| Aug 6, 2026 | 241.00 | 248.00 | 236.00 | 238.90 | 238.90 | -1.73% | 1,755 |
| Aug 5, 2026 | 249.85 | 249.85 | 240.75 | 243.10 | 243.10 | -2.49% | 721 |
| Aug 4, 2026 | 244.05 | 258.00 | 240.75 | 249.30 | 249.30 | 4.55% | 1,206 |
| Aug 3, 2026 | 238.25 | 241.45 | 233.00 | 238.45 | 238.45 | 1.06% | 1,970 |
| Jul 31, 2026 | 237.20 | 237.20 | 233.00 | 235.95 | 235.95 | -0.51% | 243 |
| Jul 30, 2026 | 235.30 | 237.25 | 235.20 | 237.15 | 237.15 | 0.81% | 1,011 |
| Jul 29, 2026 | 242.40 | 242.40 | 235.20 | 235.25 | 235.25 | -1.55% | 314 |
| Jul 28, 2026 | 244.15 | 245.75 | 238.75 | 238.95 | 238.95 | 0.08% | 213 |
| Jul 27, 2026 | 243.20 | 243.20 | 238.75 | 238.75 | 238.75 | -1.42% | 31 |
| Jul 24, 2026 | 232.15 | 243.25 | 232.15 | 242.20 | 242.20 | 1.64% | 96 |
| Jul 23, 2026 | 238.50 | 239.80 | 236.00 | 238.30 | 238.30 | -3.62% | 52 |
| Jul 22, 2026 | 249.85 | 250.80 | 242.00 | 247.25 | 247.25 | -1.22% | 311 |
| Jul 21, 2026 | 239.85 | 254.35 | 239.85 | 250.30 | 250.30 | 4.36% | 3,639 |
| Jul 20, 2026 | 239.45 | 240.00 | 232.40 | 239.85 | 239.85 | -0.46% | 1,056 |
| Jul 17, 2026 | 238.00 | 241.00 | 237.00 | 240.95 | 240.95 | 0.69% | 166 |
| Jul 16, 2026 | 237.90 | 240.10 | 234.40 | 239.30 | 239.30 | 0.80% | 406 |
| Jul 15, 2026 | 239.55 | 240.95 | 230.00 | 237.40 | 237.40 | 1.84% | 3,142 |
| Jul 14, 2026 | 238.30 | 238.30 | 230.05 | 233.10 | 233.10 | -2.18% | 719 |
| Jul 13, 2026 | 243.85 | 243.85 | 236.60 | 238.30 | 238.30 | -2.28% | 1,326 |
| Jul 10, 2026 | 249.60 | 250.90 | 243.85 | 243.85 | 243.85 | -0.55% | 563 |
| Jul 9, 2026 | 250.55 | 251.30 | 245.00 | 245.20 | 245.20 | -2.95% | 5,153 |
| Jul 8, 2026 | 249.70 | 255.90 | 246.00 | 252.65 | 252.65 | 2.83% | 2,659 |
| 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 |