MedPlus Health Services Limited (BOM:543427)
India · Delayed Price · Currency is INR 764.70
-22.40 (-2.85%)
At close: Sep 29, 2025
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 757.45 | 757.45 | 738.70 | 742.20 | 742.20 | -1.92% | 3,177 |
| Sep 30, 2025 | 778.00 | 778.00 | 748.90 | 756.75 | 756.75 | -1.04% | 4,797 |
| Sep 29, 2025 | 771.50 | 797.05 | 760.00 | 764.70 | 764.70 | -2.85% | 3,204 |
| Sep 26, 2025 | 787.00 | 804.50 | 777.50 | 787.10 | 787.10 | -1.53% | 4,305 |
| Sep 25, 2025 | 785.00 | 804.00 | 785.00 | 799.35 | 799.35 | 1.20% | 3,059 |
| Sep 24, 2025 | 809.40 | 809.40 | 782.90 | 789.85 | 789.85 | -2.14% | 4,027 |
| Sep 23, 2025 | 829.90 | 829.90 | 802.45 | 807.10 | 807.10 | -1.10% | 2,695 |
| Sep 22, 2025 | 821.20 | 841.20 | 810.00 | 816.05 | 816.05 | -2.93% | 10,327 |
| Sep 19, 2025 | 839.90 | 844.50 | 834.75 | 840.70 | 840.70 | 0.59% | 1,068 |
| Sep 18, 2025 | 840.05 | 853.50 | 830.15 | 835.80 | 835.80 | -0.94% | 3,635 |
| Sep 17, 2025 | 838.50 | 849.90 | 835.95 | 843.70 | 843.70 | 0.54% | 1,810 |
| Sep 16, 2025 | 834.70 | 840.55 | 832.00 | 839.20 | 839.20 | -0.24% | 1,278 |
| Sep 15, 2025 | 839.20 | 845.00 | 825.00 | 841.20 | 841.20 | 0.24% | 3,481 |
| Sep 12, 2025 | 830.90 | 840.75 | 829.25 | 839.20 | 839.20 | 1.10% | 1,778 |
| Sep 11, 2025 | 833.55 | 835.15 | 826.00 | 830.10 | 830.10 | -0.07% | 2,200 |
| Sep 10, 2025 | 827.05 | 844.00 | 825.50 | 830.70 | 830.70 | -0.62% | 3,010 |
| Sep 9, 2025 | 830.05 | 840.55 | 829.60 | 835.85 | 835.85 | 0.08% | 1,578 |
| Sep 8, 2025 | 831.20 | 841.55 | 823.55 | 835.15 | 835.15 | 0.29% | 2,757 |
| Sep 5, 2025 | 845.65 | 846.40 | 828.00 | 832.75 | 832.75 | -0.90% | 2,233 |
| Sep 4, 2025 | 849.95 | 855.00 | 838.00 | 840.30 | 840.30 | -0.35% | 3,775 |
| Sep 3, 2025 | 845.20 | 849.10 | 831.50 | 843.25 | 843.25 | -0.21% | 2,946 |
| Sep 2, 2025 | 841.50 | 850.45 | 835.35 | 845.00 | 845.00 | 1.45% | 1,718 |
| Sep 1, 2025 | 841.85 | 857.70 | 828.45 | 832.95 | 832.95 | -1.06% | 4,103 |
| Aug 29, 2025 | 830.05 | 845.95 | 827.75 | 841.85 | 841.85 | 1.76% | 1,375 |
| Aug 28, 2025 | 850.05 | 850.05 | 823.75 | 827.30 | 827.30 | -2.00% | 4,651 |
| Aug 26, 2025 | 830.55 | 849.00 | 827.35 | 844.20 | 844.20 | 0.42% | 4,432 |
| Aug 25, 2025 | 821.05 | 848.50 | 821.05 | 840.70 | 840.70 | 2.19% | 7,771 |
| 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 |