MedPlus Health Services Limited (BOM:543427)
India · Delayed Price · Currency is INR 813.35
+9.00 (1.12%)
At close: Aug 14, 2025
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 817.05 | 832.85 | 805.20 | 822.65 | 822.65 | -0.57% | 5,232 |
| Aug 21, 2025 | 835.00 | 842.50 | 824.85 | 827.40 | 827.40 | -0.38% | 3,458 |
| Aug 20, 2025 | 840.00 | 846.50 | 827.30 | 830.55 | 830.55 | -0.63% | 2,344 |
| Aug 19, 2025 | 839.95 | 839.95 | 825.80 | 835.85 | 835.85 | 0.49% | 2,165 |
| Aug 18, 2025 | 848.65 | 848.65 | 812.05 | 831.80 | 831.80 | 2.27% | 3,991 |
| Aug 14, 2025 | 800.15 | 829.00 | 800.15 | 813.35 | 813.35 | 1.12% | 7,100 |
| Aug 13, 2025 | 817.25 | 817.75 | 800.00 | 804.35 | 804.35 | -1.39% | 530,326 |
| Aug 12, 2025 | 825.05 | 828.00 | 804.00 | 815.70 | 815.70 | -1.69% | 1,896 |
| Aug 11, 2025 | 814.00 | 837.35 | 806.45 | 829.75 | 829.75 | 0.95% | 5,149 |
| Aug 8, 2025 | 848.55 | 848.55 | 811.00 | 821.95 | 821.95 | -1.86% | 2,072 |
| Aug 7, 2025 | 819.40 | 850.00 | 816.05 | 837.50 | 837.50 | 0.80% | 5,443 |
| Aug 6, 2025 | 876.15 | 876.15 | 824.25 | 830.85 | 830.85 | -5.25% | 14,206 |
| Aug 5, 2025 | 925.00 | 925.00 | 865.95 | 876.90 | 876.90 | -4.68% | 541,890 |
| Aug 4, 2025 | 915.05 | 933.20 | 889.00 | 920.00 | 920.00 | 0.91% | 6,552 |
| Aug 1, 2025 | 934.95 | 936.90 | 898.65 | 911.70 | 911.70 | -1.96% | 6,971 |
| Jul 31, 2025 | 912.55 | 933.55 | 912.55 | 929.90 | 929.90 | -0.61% | 9,704 |
| Jul 30, 2025 | 927.95 | 937.20 | 912.75 | 935.65 | 935.65 | 2.71% | 11,133 |
| Jul 29, 2025 | 889.75 | 924.75 | 888.00 | 910.95 | 910.95 | 1.48% | 3,280 |
| Jul 28, 2025 | 893.90 | 912.10 | 890.85 | 897.65 | 897.65 | 0.42% | 1,943 |
| Jul 25, 2025 | 878.15 | 903.00 | 875.70 | 893.90 | 893.90 | 1.11% | 3,388 |
| Jul 24, 2025 | 875.35 | 891.20 | 855.20 | 884.05 | 884.05 | -0.12% | 9,946 |
| Jul 23, 2025 | 897.05 | 905.50 | 879.95 | 885.10 | 885.10 | -1.96% | 4,451 |
| Jul 22, 2025 | 900.05 | 913.25 | 900.05 | 902.75 | 902.75 | -0.49% | 3,229 |
| Jul 21, 2025 | 884.35 | 912.50 | 884.35 | 907.15 | 907.15 | 0.73% | 2,641 |
| Jul 18, 2025 | 921.55 | 921.55 | 892.20 | 900.55 | 900.55 | -1.79% | 3,919 |
| Jul 17, 2025 | 925.95 | 944.50 | 913.00 | 916.95 | 916.95 | -1.06% | 2,905 |
| Jul 16, 2025 | 910.85 | 931.30 | 900.00 | 926.80 | 926.80 | 1.80% | 5,598 |
| Jul 15, 2025 | 881.55 | 915.00 | 880.65 | 910.40 | 910.40 | 4.12% | 3,387 |
| Jul 14, 2025 | 860.05 | 883.55 | 860.05 | 874.40 | 874.40 | 0.07% | 2,836 |
| Jul 11, 2025 | 859.15 | 877.40 | 855.90 | 873.80 | 873.80 | 1.65% | 1,378 |
| Jul 10, 2025 | 854.40 | 865.00 | 854.35 | 859.60 | 859.60 | 0.29% | 4,397 |
| Jul 9, 2025 | 855.05 | 868.00 | 851.00 | 857.15 | 857.15 | 0.47% | 1,741 |
| Jul 8, 2025 | 856.40 | 865.05 | 843.50 | 853.10 | 853.10 | -0.87% | 4,851 |
| Jul 7, 2025 | 857.05 | 876.25 | 852.85 | 860.60 | 860.60 | -1.00% | 3,462 |
| Jul 4, 2025 | 898.80 | 898.80 | 859.30 | 869.25 | 869.25 | -0.48% | 4,068 |
| Jul 3, 2025 | 891.55 | 891.55 | 868.25 | 873.40 | 873.40 | -1.62% | 4,283 |
| Jul 2, 2025 | 899.30 | 899.80 | 884.05 | 887.75 | 887.75 | -0.14% | 1,472 |
| Jul 1, 2025 | 916.95 | 916.95 | 886.35 | 889.00 | 889.00 | -1.11% | 3,204 |
| Jun 30, 2025 | 905.05 | 911.30 | 891.30 | 899.00 | 899.00 | -1.38% | 2,299 |
| Jun 27, 2025 | 902.05 | 916.50 | 895.55 | 911.60 | 911.60 | 0.94% | 8,617 |
| Jun 26, 2025 | 898.95 | 904.95 | 887.35 | 903.15 | 903.15 | 1.98% | 5,467 |
| Jun 25, 2025 | 880.10 | 902.95 | 877.95 | 885.65 | 885.65 | -0.25% | 5,993 |
| Jun 24, 2025 | 869.40 | 895.00 | 869.40 | 887.85 | 887.85 | 2.13% | 2,281 |
| Jun 23, 2025 | 860.10 | 873.05 | 850.00 | 869.35 | 869.35 | -0.25% | 8,983 |
| Jun 20, 2025 | 884.80 | 884.80 | 860.45 | 871.55 | 871.55 | 0.68% | 2,328 |
| Jun 19, 2025 | 888.90 | 888.90 | 863.95 | 865.65 | 865.65 | -0.88% | 1,709 |
| Jun 18, 2025 | 883.60 | 892.40 | 863.90 | 873.30 | 873.30 | 0.65% | 4,877 |
| Jun 17, 2025 | 887.60 | 889.90 | 864.15 | 867.70 | 867.70 | -2.24% | 6,092 |
| Jun 16, 2025 | 877.10 | 893.00 | 870.00 | 887.60 | 887.60 | 0.61% | 4,803 |
| Jun 13, 2025 | 898.95 | 898.95 | 874.15 | 882.25 | 882.25 | -0.66% | 1,346 |