Medicamen Biotech Limited (BOM:531146)
India · Delayed Price · Currency is INR 275.40
+13.00 (4.95%)
At close: Nov 6, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 254.65 | 275.50 | 254.65 | 275.40 | 275.40 | 4.95% | 980 |
| Nov 5, 2026 | 264.00 | 268.20 | 260.30 | 262.40 | 262.40 | -0.57% | 387 |
| Nov 4, 2026 | 255.50 | 268.75 | 252.05 | 263.90 | 263.90 | 0.61% | 1,281 |
| Nov 3, 2026 | 257.60 | 264.00 | 251.05 | 262.30 | 262.30 | -0.74% | 1,749 |
| Nov 2, 2026 | 250.15 | 264.25 | 250.15 | 264.25 | 264.25 | 3.42% | 562 |
| Oct 30, 2026 | 270.10 | 270.10 | 254.05 | 255.50 | 255.50 | -4.45% | 4,634 |
| Oct 29, 2026 | 251.00 | 267.40 | 251.00 | 267.40 | 267.40 | 4.99% | 728 |
| Oct 28, 2026 | 265.40 | 265.40 | 253.05 | 254.70 | 254.70 | -4.03% | 4,527 |
| Oct 27, 2026 | 263.55 | 270.00 | 263.55 | 265.40 | 265.40 | -0.21% | 938 |
| Oct 26, 2026 | 257.05 | 266.25 | 255.00 | 265.95 | 265.95 | 4.81% | 989 |
| Oct 23, 2026 | 260.40 | 260.40 | 253.60 | 253.75 | 253.75 | -4.93% | 1,644 |
| Oct 22, 2026 | 263.85 | 271.30 | 262.80 | 266.90 | 266.90 | 1.23% | 531 |
| Oct 21, 2026 | 269.00 | 273.75 | 259.20 | 263.65 | 263.65 | -3.30% | 872 |
| Oct 19, 2026 | 279.95 | 284.00 | 272.15 | 272.65 | 272.65 | -4.82% | 1,377 |
| Oct 16, 2026 | 287.00 | 290.00 | 282.15 | 286.45 | 286.45 | -3.54% | 885 |
| Oct 15, 2026 | 298.20 | 298.20 | 295.00 | 296.95 | 296.95 | -1.95% | 272 |
| Oct 14, 2026 | 298.00 | 302.85 | 293.70 | 302.85 | 302.85 | 1.99% | 427 |
| Oct 13, 2026 | 304.25 | 304.25 | 292.40 | 296.95 | 296.95 | -2.40% | 1,098 |
| Oct 12, 2026 | 303.00 | 310.00 | 301.00 | 304.25 | 304.25 | -0.36% | 2,299 |
| Oct 9, 2026 | 296.25 | 307.75 | 296.25 | 305.35 | 305.35 | -1.05% | 1,371 |
| Oct 8, 2026 | 313.85 | 313.85 | 298.20 | 308.60 | 308.60 | -1.67% | 1,467 |
| Oct 7, 2026 | 309.00 | 314.00 | 302.50 | 313.85 | 313.85 | -0.41% | 6,716 |
| Oct 6, 2026 | 311.00 | 319.50 | 298.05 | 315.15 | 315.15 | 2.07% | 2,509 |
| Oct 5, 2026 | 318.45 | 318.45 | 307.30 | 308.75 | 308.75 | -2.08% | 368 |
| Oct 1, 2026 | 312.50 | 326.70 | 310.45 | 315.30 | 315.30 | -3.50% | 4,800 |
| Sep 30, 2026 | 327.00 | 336.50 | 310.00 | 326.75 | 326.75 | 0.85% | 2,237 |
| Sep 29, 2026 | 327.05 | 338.80 | 315.75 | 324.00 | 324.00 | -1.52% | 1,505 |
| Sep 28, 2026 | 315.00 | 329.95 | 315.00 | 329.00 | 329.00 | 3.12% | 557 |
| 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 |