Medico Intercontinental Limited (BOM:539938)
India · Delayed Price · Currency is INR 25.50
+0.65 (2.62%)
At close: Sep 11, 2026
Medico Intercontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.80 | 26.20 | 24.30 | 25.50 | 25.50 | 2.62% | 107 |
| Sep 10, 2026 | 25.90 | 25.90 | 23.15 | 24.85 | 24.85 | -2.24% | 2,603 |
| Sep 9, 2026 | 25.00 | 25.97 | 22.40 | 25.42 | 25.42 | 2.50% | 1,223 |
| Sep 8, 2026 | 26.27 | 26.27 | 24.25 | 24.80 | 24.80 | -0.04% | 882 |
| Sep 7, 2026 | 26.27 | 26.27 | 24.28 | 24.81 | 24.81 | -5.56% | 1,115 |
| Sep 4, 2026 | 26.50 | 26.50 | 24.20 | 26.27 | 26.27 | 2.30% | 2,102 |
| Sep 3, 2026 | 25.10 | 26.30 | 24.47 | 25.68 | 25.68 | 0.67% | 2,375 |
| Sep 2, 2026 | 25.75 | 26.25 | 24.01 | 25.51 | 25.51 | -2.11% | 9,832 |
| Sep 1, 2026 | 28.00 | 28.00 | 25.00 | 26.06 | 26.06 | -4.09% | 5,498 |
| Aug 31, 2026 | 27.60 | 28.00 | 26.50 | 27.17 | 27.17 | -2.96% | 1,785 |
| Aug 28, 2026 | 28.00 | 29.75 | 28.00 | 28.00 | 28.00 | - | 241 |
| Aug 27, 2026 | 29.40 | 29.40 | 26.10 | 28.00 | 28.00 | - | 587 |
| Aug 26, 2026 | 28.80 | 28.94 | 28.00 | 28.00 | 28.00 | -0.50% | 288 |
| Aug 25, 2026 | 30.00 | 30.00 | 28.10 | 28.14 | 28.14 | -2.02% | 1,075 |
| Aug 24, 2026 | 29.03 | 29.80 | 27.50 | 28.72 | 28.72 | -1.54% | 928 |
| Aug 21, 2026 | 27.76 | 31.00 | 26.80 | 29.17 | 29.17 | 5.57% | 1,455 |
| Aug 20, 2026 | 27.05 | 27.90 | 26.80 | 27.63 | 27.63 | 1.96% | 641 |
| Aug 19, 2026 | 29.70 | 29.70 | 27.10 | 27.10 | 27.10 | -4.04% | 184 |
| Aug 18, 2026 | 28.50 | 29.30 | 26.80 | 28.24 | 28.24 | 4.59% | 496 |
| Aug 17, 2026 | 29.24 | 29.24 | 26.60 | 27.00 | 27.00 | -4.29% | 696 |
| Aug 14, 2026 | 28.85 | 33.59 | 28.00 | 28.21 | 28.21 | 0.71% | 1,967 |
| Aug 13, 2026 | 29.00 | 29.90 | 27.70 | 28.01 | 28.01 | -1.27% | 1,662 |
| Aug 12, 2026 | 30.50 | 30.50 | 28.01 | 28.37 | 28.37 | -5.46% | 2,840 |
| Aug 11, 2026 | 29.00 | 30.50 | 27.51 | 30.01 | 30.01 | 3.45% | 4,404 |
| Aug 10, 2026 | 30.00 | 30.00 | 27.60 | 29.01 | 29.01 | 0.10% | 147 |
| Aug 7, 2026 | 29.80 | 29.80 | 27.70 | 28.98 | 28.98 | -3.59% | 2,311 |
| Aug 6, 2026 | 31.00 | 34.00 | 29.80 | 30.06 | 30.06 | 4.30% | 11,088 |
| Aug 5, 2026 | 27.50 | 31.85 | 26.49 | 28.82 | 28.82 | 6.94% | 11,146 |
| 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 |