Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 271.30
+0.45 (0.17%)
At close: May 26, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 268.80 | 268.80 | 256.50 | 257.10 | 257.10 | -4.17% | 1,186 |
| Apr 22, 2026 | 261.70 | 272.00 | 261.70 | 268.30 | 268.30 | 2.52% | 940 |
| Apr 21, 2026 | 269.15 | 269.15 | 260.00 | 261.70 | 261.70 | -2.06% | 705 |
| Apr 20, 2026 | 259.05 | 272.10 | 258.50 | 267.20 | 267.20 | 3.37% | 6,938 |
| Apr 17, 2026 | 253.55 | 261.10 | 252.15 | 258.50 | 258.50 | 4.02% | 790 |
| Apr 16, 2026 | 289.00 | 289.00 | 244.85 | 248.50 | 248.50 | 0.69% | 2,748 |
| Apr 15, 2026 | 246.25 | 255.70 | 245.25 | 246.80 | 246.80 | 1.75% | 1,139 |
| Apr 13, 2026 | 235.00 | 249.95 | 232.50 | 242.55 | 242.55 | 0.04% | 596 |
| Apr 10, 2026 | 241.55 | 247.75 | 237.00 | 242.45 | 242.45 | 1.66% | 1,618 |
| Apr 9, 2026 | 240.05 | 243.45 | 236.75 | 238.50 | 238.50 | -0.81% | 2,459 |
| Apr 8, 2026 | 233.50 | 245.90 | 233.15 | 240.45 | 240.45 | 6.00% | 2,249 |
| Apr 7, 2026 | 225.85 | 237.40 | 222.50 | 226.85 | 226.85 | 0.07% | 2,995 |
| Apr 6, 2026 | 231.80 | 234.20 | 225.05 | 226.70 | 226.70 | -1.80% | 1,629 |
| Apr 2, 2026 | 227.45 | 239.65 | 225.25 | 230.85 | 230.85 | -1.70% | 2,384 |
| Apr 1, 2026 | 234.35 | 246.50 | 230.00 | 234.85 | 234.85 | 4.54% | 6,613 |
| Mar 30, 2026 | 232.45 | 237.05 | 220.00 | 224.65 | 224.65 | -5.63% | 10,299 |
| Mar 27, 2026 | 245.65 | 252.95 | 234.35 | 238.05 | 238.05 | -4.88% | 23,602 |
| Mar 25, 2026 | 250.95 | 256.70 | 245.00 | 250.25 | 250.25 | 3.86% | 15,293 |
| Mar 24, 2026 | 244.00 | 248.90 | 240.55 | 240.95 | 240.95 | 1.43% | 4,509 |
| Mar 23, 2026 | 251.60 | 251.60 | 235.75 | 237.55 | 237.55 | -5.40% | 15,390 |
| Mar 20, 2026 | 270.10 | 270.10 | 250.00 | 251.10 | 251.10 | -3.79% | 4,246 |
| Mar 19, 2026 | 270.25 | 270.25 | 260.55 | 261.00 | 261.00 | -3.78% | 1,145 |
| Mar 18, 2026 | 274.30 | 277.60 | 267.95 | 271.25 | 271.25 | 0.13% | 3,980 |
| Mar 17, 2026 | 273.30 | 273.30 | 268.70 | 270.90 | 270.90 | -0.70% | 534 |
| Mar 16, 2026 | 268.00 | 276.90 | 263.65 | 272.80 | 272.80 | -0.51% | 2,398 |
| Mar 13, 2026 | 271.20 | 280.30 | 269.40 | 274.20 | 274.20 | -1.38% | 3,906 |
| Mar 12, 2026 | 280.05 | 283.00 | 271.00 | 278.05 | 278.05 | -1.68% | 1,870 |