MedPlus Health Services Limited (BOM:543427)
India · Delayed Price · Currency is INR 825.90
-15.25 (-1.81%)
At close: Mar 9, 2026
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 838.45 | 838.45 | 805.50 | 825.90 | 825.90 | -1.81% | 123,113 |
| Mar 6, 2026 | 831.55 | 851.95 | 830.30 | 841.15 | 841.15 | 1.15% | 1,445 |
| Mar 5, 2026 | 822.70 | 837.20 | 818.05 | 831.55 | 831.55 | 1.86% | 4,364 |
| Mar 4, 2026 | 820.05 | 830.40 | 810.00 | 816.35 | 816.35 | -2.68% | 5,760 |
| Mar 2, 2026 | 827.00 | 847.00 | 824.10 | 838.80 | 838.80 | -1.00% | 3,018 |
| Feb 27, 2026 | 848.25 | 849.70 | 838.45 | 847.30 | 847.30 | -0.11% | 2,090 |
| Feb 26, 2026 | 849.25 | 855.00 | 846.65 | 848.25 | 848.25 | -1.02% | 1,548 |
| Feb 25, 2026 | 839.50 | 861.30 | 838.00 | 857.00 | 857.00 | 2.58% | 3,010 |
| Feb 24, 2026 | 831.25 | 844.80 | 828.50 | 835.45 | 835.45 | -0.09% | 2,560 |
| Feb 23, 2026 | 815.00 | 840.00 | 815.00 | 836.20 | 836.20 | 0.75% | 56,084 |
| Feb 20, 2026 | 832.90 | 837.80 | 822.75 | 829.95 | 829.95 | 0.19% | 2,669 |
| Feb 19, 2026 | 844.25 | 849.40 | 825.00 | 828.40 | 828.40 | -2.13% | 1,564 |
| Feb 18, 2026 | 833.05 | 857.00 | 833.05 | 846.40 | 846.40 | -0.37% | 1,064 |
| Feb 17, 2026 | 835.05 | 857.90 | 835.05 | 849.55 | 849.55 | 0.10% | 4,935 |
| Feb 16, 2026 | 841.10 | 868.70 | 830.45 | 848.70 | 848.70 | -1.02% | 6,317 |
| Feb 13, 2026 | 845.90 | 863.15 | 842.50 | 857.45 | 857.45 | 0.20% | 4,015 |
| Feb 12, 2026 | 881.90 | 883.35 | 852.00 | 855.70 | 855.70 | -3.72% | 3,109 |
| Feb 11, 2026 | 894.10 | 901.50 | 881.50 | 888.80 | 888.80 | -0.58% | 4,470 |
| Feb 10, 2026 | 870.40 | 903.70 | 870.40 | 894.00 | 894.00 | 2.72% | 10,230 |
| Feb 9, 2026 | 858.50 | 886.30 | 848.40 | 870.35 | 870.35 | 0.33% | 580,895 |
| Feb 6, 2026 | 862.35 | 871.65 | 857.20 | 867.50 | 867.50 | 0.60% | 99,262 |
| Feb 5, 2026 | 889.90 | 889.90 | 856.60 | 862.35 | 862.35 | -2.05% | 3,468 |
| Feb 4, 2026 | 860.05 | 894.55 | 851.50 | 880.40 | 880.40 | 2.19% | 8,630 |
| Feb 3, 2026 | 822.85 | 865.00 | 815.15 | 861.50 | 861.50 | 4.91% | 5,864 |
| Feb 2, 2026 | 821.25 | 825.15 | 804.95 | 821.15 | 821.15 | -0.12% | 2,743 |
| Feb 1, 2026 | 800.90 | 836.10 | 800.90 | 822.10 | 822.10 | 2.65% | 6,977 |
| Jan 30, 2026 | 766.60 | 814.10 | 759.60 | 800.85 | 800.85 | 3.70% | 6,522 |
| Jan 29, 2026 | 787.80 | 787.80 | 765.15 | 772.30 | 772.30 | -1.96% | 1,289 |
| Jan 28, 2026 | 770.10 | 797.95 | 770.10 | 787.70 | 787.70 | 1.73% | 1,640 |
| Jan 27, 2026 | 775.65 | 782.50 | 762.90 | 774.30 | 774.30 | -0.17% | 2,984 |
| Jan 23, 2026 | 782.20 | 790.95 | 766.40 | 775.65 | 775.65 | -1.72% | 4,780 |
| Jan 22, 2026 | 784.45 | 796.00 | 784.45 | 789.25 | 789.25 | 0.61% | 1,368 |
| Jan 21, 2026 | 790.10 | 793.65 | 781.10 | 784.45 | 784.45 | -1.79% | 4,487 |
| Jan 20, 2026 | 808.75 | 815.00 | 794.25 | 798.75 | 798.75 | -1.85% | 2,348 |
| Jan 19, 2026 | 832.40 | 832.40 | 805.00 | 813.80 | 813.80 | -2.23% | 1,827 |
| Jan 16, 2026 | 832.65 | 836.10 | 819.05 | 832.35 | 832.35 | -0.14% | 2,200 |
| Jan 14, 2026 | 837.60 | 837.60 | 826.55 | 833.50 | 833.50 | -1.51% | 1,219 |
| Jan 13, 2026 | 844.60 | 854.35 | 836.75 | 846.25 | 846.25 | 0.21% | 1,671 |
| Jan 12, 2026 | 818.65 | 854.00 | 806.00 | 844.50 | 844.50 | 3.16% | 5,405 |
| Jan 9, 2026 | 805.30 | 830.00 | 796.65 | 818.65 | 818.65 | 0.97% | 5,794 |
| Jan 8, 2026 | 832.00 | 832.00 | 808.05 | 810.80 | 810.80 | -2.79% | 1,121 |
| Jan 7, 2026 | 812.20 | 843.85 | 810.50 | 834.10 | 834.10 | 1.81% | 2,954 |
| Jan 6, 2026 | 829.30 | 829.30 | 812.30 | 819.30 | 819.30 | -1.20% | 1,247 |
| Jan 5, 2026 | 796.05 | 843.90 | 796.05 | 829.25 | 829.25 | 2.53% | 2,261 |
| Jan 2, 2026 | 808.80 | 818.35 | 788.30 | 808.80 | 808.80 | 0.01% | 4,014 |
| Jan 1, 2026 | 803.70 | 812.70 | 801.70 | 808.70 | 808.70 | 0.31% | 2,303 |
| Dec 31, 2025 | 795.05 | 817.50 | 795.05 | 806.20 | 806.20 | 0.01% | 3,833 |
| Dec 30, 2025 | 807.50 | 813.55 | 800.05 | 806.15 | 806.15 | -0.16% | 1,490 |
| Dec 29, 2025 | 801.90 | 813.70 | 798.15 | 807.45 | 807.45 | -0.85% | 2,118 |
| Dec 26, 2025 | 812.00 | 817.10 | 806.00 | 814.35 | 814.35 | -0.73% | 1,839 |