Medico Intercontinental Limited (BOM:539938)
India · Delayed Price · Currency is INR 26.95
+1.22 (4.74%)
At close: Aug 4, 2026
Medico Intercontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 25.70 | 28.50 | 25.00 | 26.95 | 26.95 | 4.74% | 10,399 |
| Aug 3, 2026 | 26.00 | 26.90 | 24.31 | 25.73 | 25.73 | 2.92% | 680 |
| Jul 31, 2026 | 25.49 | 25.49 | 24.98 | 25.00 | 25.00 | 2.80% | 1,635 |
| Jul 30, 2026 | 25.99 | 25.99 | 24.00 | 24.32 | 24.32 | -1.74% | 1,643 |
| Jul 29, 2026 | 26.00 | 26.99 | 24.00 | 24.75 | 24.75 | -3.92% | 439 |
| Jul 28, 2026 | 27.20 | 27.20 | 25.02 | 25.76 | 25.76 | -3.45% | 900 |
| Jul 27, 2026 | 26.89 | 27.99 | 25.75 | 26.68 | 26.68 | 2.46% | 178 |
| Jul 24, 2026 | 25.49 | 26.95 | 23.50 | 26.04 | 26.04 | 6.68% | 6,685 |
| Jul 23, 2026 | 26.39 | 26.39 | 23.66 | 24.41 | 24.41 | 1.50% | 1,082 |
| Jul 22, 2026 | 25.00 | 26.39 | 24.02 | 24.05 | 24.05 | -0.99% | 1,965 |
| Jul 21, 2026 | 25.69 | 26.11 | 24.00 | 24.29 | 24.29 | -4.71% | 3,224 |
| Jul 20, 2026 | 31.00 | 31.00 | 24.67 | 25.49 | 25.49 | -1.51% | 1,127 |
| Jul 17, 2026 | 25.75 | 28.90 | 24.01 | 25.88 | 25.88 | 0.86% | 1,256 |
| Jul 16, 2026 | 27.79 | 27.79 | 25.50 | 25.66 | 25.66 | -4.11% | 945 |
| Jul 15, 2026 | 26.43 | 28.85 | 26.43 | 26.76 | 26.76 | 1.25% | 304 |
| Jul 14, 2026 | 29.30 | 29.30 | 25.31 | 26.43 | 26.43 | -4.00% | 736 |
| Jul 13, 2026 | 29.50 | 29.50 | 27.15 | 27.53 | 27.53 | -1.92% | 1,381 |
| Jul 10, 2026 | 28.90 | 28.90 | 27.80 | 28.07 | 28.07 | 1.34% | 114 |
| Jul 9, 2026 | 28.80 | 28.80 | 27.60 | 27.70 | 27.70 | -0.18% | 950 |
| Jul 8, 2026 | 28.50 | 28.95 | 27.20 | 27.75 | 27.75 | -3.81% | 1,601 |
| Jul 7, 2026 | 29.10 | 29.79 | 27.12 | 28.85 | 28.85 | -2.20% | 585 |
| Jul 6, 2026 | 29.88 | 29.88 | 27.99 | 29.50 | 29.50 | -0.81% | 777 |
| Jul 3, 2026 | 29.79 | 29.79 | 25.08 | 29.74 | 29.74 | 3.23% | 780 |
| Jul 2, 2026 | 30.00 | 30.19 | 28.55 | 28.81 | 28.81 | -3.29% | 1,928 |
| Jul 1, 2026 | 33.25 | 33.25 | 29.08 | 29.79 | 29.79 | 0.30% | 2,930 |
| Jun 30, 2026 | 31.30 | 33.44 | 29.10 | 29.70 | 29.70 | -3.82% | 4,631 |
| Jun 29, 2026 | 29.60 | 32.75 | 29.00 | 30.88 | 30.88 | 5.68% | 3,624 |
| Jun 25, 2026 | 30.99 | 31.89 | 29.01 | 29.22 | 29.22 | -5.31% | 4,655 |
| Jun 24, 2026 | 33.00 | 35.70 | 27.50 | 30.86 | 30.86 | 3.25% | 153,628 |
| Jun 23, 2026 | 25.00 | 30.17 | 24.90 | 29.89 | 29.89 | 18.80% | 47,178 |
| Jun 22, 2026 | 25.90 | 27.00 | 24.21 | 25.16 | 25.16 | -0.04% | 3,792 |
| Jun 19, 2026 | 25.15 | 27.00 | 24.34 | 25.17 | 25.17 | -4.41% | 2,824 |
| Jun 18, 2026 | 26.90 | 26.90 | 24.50 | 26.33 | 26.33 | -1.79% | 4,423 |
| Jun 17, 2026 | 27.30 | 27.30 | 24.56 | 26.81 | 26.81 | -1.25% | 961 |
| Jun 16, 2026 | 25.90 | 28.00 | 23.05 | 27.15 | 27.15 | 6.43% | 3,528 |
| Jun 15, 2026 | 25.90 | 25.90 | 24.45 | 25.51 | 25.51 | 2.49% | 591 |
| Jun 12, 2026 | 29.73 | 29.73 | 24.00 | 24.89 | 24.89 | 0.44% | 8,007 |
| Jun 11, 2026 | 25.90 | 25.90 | 22.66 | 24.78 | 24.78 | 0.12% | 3,538 |
| Jun 10, 2026 | 26.50 | 26.50 | 24.75 | 24.75 | 24.75 | -1.51% | 2,059 |
| Jun 9, 2026 | 26.00 | 26.46 | 24.99 | 25.13 | 25.13 | -2.82% | 12,714 |
| Jun 8, 2026 | 26.20 | 26.50 | 23.75 | 25.86 | 25.86 | 3.44% | 20,397 |
| Jun 5, 2026 | 24.90 | 26.00 | 24.45 | 25.00 | 25.00 | 2.80% | 12,422 |
| Jun 4, 2026 | 23.90 | 25.75 | 22.50 | 24.32 | 24.32 | 3.80% | 7,684 |
| Jun 3, 2026 | 21.00 | 23.79 | 21.00 | 23.43 | 23.43 | 8.12% | 8,252 |
| Jun 2, 2026 | 21.16 | 21.99 | 20.61 | 21.67 | 21.67 | 2.70% | 1,124 |
| Jun 1, 2026 | 22.00 | 22.44 | 21.06 | 21.10 | 21.10 | -3.56% | 2,082 |
| May 29, 2026 | 22.06 | 22.73 | 20.99 | 21.88 | 21.88 | -0.82% | 1,362 |
| May 27, 2026 | 23.00 | 23.00 | 21.00 | 22.06 | 22.06 | -3.96% | 8,818 |
| May 26, 2026 | 21.39 | 23.56 | 21.39 | 22.97 | 22.97 | 7.24% | 9,402 |
| May 25, 2026 | 21.59 | 21.98 | 21.00 | 21.42 | 21.42 | -0.79% | 1,522 |