MedPlus Health Services Limited (BOM:543427)
India · Delayed Price · Currency is INR 646.80
-3.25 (-0.50%)
At close: Oct 7, 2026
BOM:543427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 651.55 | 651.55 | 642.25 | 646.80 | 646.80 | -0.50% | 144,145 |
| Oct 6, 2026 | 649.85 | 653.55 | 641.15 | 650.05 | 650.05 | 0.95% | 5,157 |
| Oct 5, 2026 | 644.65 | 655.05 | 640.15 | 643.95 | 643.95 | -1.59% | 5,801 |
| Oct 1, 2026 | 652.10 | 657.95 | 642.95 | 654.35 | 654.35 | -0.05% | 5,347 |
| Sep 30, 2026 | 662.65 | 662.65 | 653.70 | 654.65 | 654.65 | 0.09% | 3,117 |
| Sep 29, 2026 | 655.00 | 655.95 | 651.30 | 654.05 | 654.05 | 0.74% | 3,554 |
| Sep 28, 2026 | 660.20 | 660.20 | 646.70 | 649.25 | 649.25 | -0.83% | 4,803 |
| Sep 25, 2026 | 655.45 | 660.00 | 651.60 | 654.70 | 654.70 | 0.20% | 4,859 |
| Sep 24, 2026 | 660.00 | 660.00 | 652.20 | 653.40 | 653.40 | -1.19% | 9,196 |
| Sep 23, 2026 | 659.90 | 675.00 | 655.85 | 661.30 | 661.30 | 0.96% | 10,019 |
| Sep 22, 2026 | 659.00 | 662.25 | 654.60 | 655.00 | 655.00 | -0.82% | 571 |
| Sep 21, 2026 | 657.00 | 664.95 | 655.05 | 660.40 | 660.40 | 0.14% | 1,626 |
| Sep 18, 2026 | 657.90 | 665.80 | 654.10 | 659.50 | 659.50 | 0.83% | 8,875 |
| Sep 17, 2026 | 656.00 | 668.70 | 652.90 | 654.05 | 654.05 | -0.33% | 3,902 |
| Sep 16, 2026 | 659.95 | 660.80 | 645.25 | 656.20 | 656.20 | 0.14% | 1,865 |
| Sep 15, 2026 | 660.40 | 661.00 | 653.95 | 655.25 | 655.25 | -0.78% | 6,127 |
| Sep 11, 2026 | 653.05 | 661.95 | 653.05 | 660.40 | 660.40 | 0.28% | 3,441 |
| Sep 10, 2026 | 666.10 | 668.95 | 655.00 | 658.55 | 658.55 | -1.80% | 1,444 |
| Sep 9, 2026 | 666.00 | 672.80 | 659.25 | 670.65 | 670.65 | 1.23% | 2,534 |
| Sep 8, 2026 | 664.85 | 666.10 | 656.00 | 662.50 | 662.50 | 0.59% | 4,014 |
| Sep 7, 2026 | 670.10 | 670.15 | 656.25 | 658.60 | 658.60 | -3.03% | 8,396 |
| Sep 4, 2026 | 661.20 | 691.00 | 650.00 | 679.20 | 679.20 | 2.49% | 198,359 |
| Sep 3, 2026 | 667.75 | 667.80 | 648.55 | 662.70 | 662.70 | 0.35% | 119,554 |
| Sep 2, 2026 | 664.75 | 673.85 | 657.50 | 660.40 | 660.40 | -2.00% | 2,458 |
| Sep 1, 2026 | 672.90 | 677.90 | 662.90 | 673.85 | 673.85 | 0.29% | 2,435 |
| Aug 31, 2026 | 684.60 | 684.60 | 664.20 | 671.90 | 671.90 | -0.62% | 3,056 |
| Aug 28, 2026 | 683.55 | 694.35 | 675.00 | 676.10 | 676.10 | -1.63% | 3,283 |
| Aug 27, 2026 | 698.00 | 698.00 | 682.50 | 687.30 | 687.30 | -0.64% | 2,176 |
| Aug 26, 2026 | 680.85 | 693.50 | 680.15 | 691.75 | 691.75 | 2.10% | 15,069 |
| Aug 25, 2026 | 684.90 | 684.90 | 672.75 | 677.50 | 677.50 | 0.21% | 5,238 |
| Aug 24, 2026 | 692.00 | 692.00 | 667.00 | 676.10 | 676.10 | -1.79% | 8,823 |
| Aug 21, 2026 | 660.05 | 692.90 | 655.40 | 688.40 | 688.40 | 4.81% | 25,426 |
| Aug 20, 2026 | 649.85 | 662.80 | 647.25 | 656.80 | 656.80 | 1.07% | 860,235 |
| Aug 19, 2026 | 666.05 | 666.05 | 648.05 | 649.85 | 649.85 | -2.23% | 5,652 |
| Aug 18, 2026 | 669.20 | 670.00 | 654.85 | 664.65 | 664.65 | 1.47% | 4,585 |
| Aug 17, 2026 | 671.10 | 671.10 | 654.85 | 655.00 | 655.00 | -2.06% | 208,810 |
| Aug 14, 2026 | 669.00 | 670.90 | 664.60 | 668.75 | 668.75 | -0.04% | 3,038 |
| Aug 13, 2026 | 681.70 | 681.70 | 662.40 | 669.00 | 669.00 | -0.88% | 6,816 |
| Aug 12, 2026 | 678.25 | 690.45 | 673.00 | 674.95 | 674.95 | -0.63% | 5,036 |
| Aug 11, 2026 | 694.45 | 694.45 | 675.00 | 679.25 | 679.25 | -1.02% | 12,700 |
| Aug 10, 2026 | 704.95 | 704.95 | 685.10 | 686.25 | 686.25 | -1.99% | 9,035 |
| Aug 7, 2026 | 687.50 | 704.00 | 681.25 | 700.20 | 700.20 | 1.40% | 7,012 |
| Aug 6, 2026 | 687.35 | 691.35 | 683.00 | 690.55 | 690.55 | 0.04% | 2,924 |
| Aug 5, 2026 | 692.70 | 705.00 | 681.15 | 690.30 | 690.30 | 0.99% | 9,015 |
| Aug 4, 2026 | 695.05 | 695.05 | 681.15 | 683.50 | 683.50 | -1.82% | 127,852 |
| Aug 3, 2026 | 729.75 | 729.75 | 695.35 | 696.20 | 696.20 | -1.24% | 993,512 |
| Jul 31, 2026 | 716.20 | 717.55 | 698.95 | 704.95 | 704.95 | -1.34% | 620,505 |
| Jul 30, 2026 | 720.00 | 726.95 | 712.50 | 714.55 | 714.55 | -0.92% | 3,191 |
| Jul 29, 2026 | 708.00 | 725.40 | 700.45 | 721.20 | 721.20 | 2.96% | 6,552 |
| Jul 28, 2026 | 714.30 | 714.30 | 695.30 | 700.45 | 700.45 | -2.40% | 5,055 |