Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 318.00
-15.20 (-4.56%)
Feb 19, 2026, 3:29 PM IST
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 324.95 | 337.60 | 320.85 | 333.20 | 333.20 | 2.19% | 21,290 |
| Feb 17, 2026 | 342.80 | 343.65 | 318.25 | 326.05 | 326.05 | -3.83% | 22,512 |
| Feb 16, 2026 | 350.00 | 350.00 | 335.70 | 339.05 | 339.05 | -4.03% | 23,052 |
| Feb 13, 2026 | 340.00 | 360.00 | 339.00 | 353.30 | 353.30 | 2.72% | 19,743 |
| Feb 12, 2026 | 341.00 | 348.60 | 340.30 | 343.95 | 343.95 | -0.19% | 18,876 |
| Feb 11, 2026 | 360.00 | 360.10 | 340.50 | 344.60 | 344.60 | -3.85% | 36,119 |
| Feb 10, 2026 | 365.00 | 368.00 | 355.30 | 358.40 | 358.40 | -0.75% | 7,396 |
| Feb 9, 2026 | 350.00 | 366.00 | 347.20 | 361.10 | 361.10 | 3.30% | 16,813 |
| Feb 6, 2026 | 356.35 | 360.00 | 346.35 | 349.55 | 349.55 | -0.89% | 9,593 |
| Feb 5, 2026 | 358.95 | 359.35 | 349.05 | 352.70 | 352.70 | -0.91% | 19,553 |
| Feb 4, 2026 | 366.85 | 372.85 | 350.95 | 355.95 | 355.95 | -3.38% | 40,914 |
| Feb 3, 2026 | 374.90 | 376.25 | 356.45 | 368.40 | 368.40 | 1.99% | 24,095 |
| Feb 2, 2026 | 353.70 | 377.00 | 335.55 | 361.20 | 361.20 | 2.95% | 40,323 |
| Feb 1, 2026 | 343.90 | 362.00 | 333.80 | 350.85 | 350.85 | 2.56% | 15,927 |
| Jan 30, 2026 | 341.70 | 348.65 | 340.10 | 342.10 | 342.10 | -1.38% | 11,853 |
| Jan 29, 2026 | 353.00 | 358.05 | 344.95 | 346.90 | 346.90 | -1.80% | 14,302 |
| Jan 28, 2026 | 353.40 | 359.00 | 347.60 | 353.25 | 353.25 | -0.55% | 14,771 |
| Jan 27, 2026 | 355.10 | 359.80 | 348.40 | 355.20 | 355.20 | 1.24% | 8,315 |
| Jan 23, 2026 | 368.00 | 368.15 | 347.00 | 350.85 | 350.85 | -4.00% | 15,443 |
| Jan 22, 2026 | 359.40 | 368.20 | 355.55 | 365.45 | 365.45 | 2.97% | 9,203 |
| Jan 21, 2026 | 351.00 | 365.55 | 343.50 | 354.90 | 354.90 | 0.20% | 39,783 |
| Jan 20, 2026 | 360.25 | 362.05 | 351.25 | 354.20 | 354.20 | -2.17% | 16,817 |
| Jan 19, 2026 | 370.00 | 374.45 | 360.60 | 362.05 | 362.05 | -3.09% | 11,161 |
| Jan 16, 2026 | 387.85 | 389.90 | 371.10 | 373.60 | 373.60 | -3.12% | 20,917 |
| Jan 14, 2026 | 393.65 | 394.65 | 381.25 | 385.65 | 385.65 | -1.93% | 14,138 |
| Jan 13, 2026 | 397.90 | 404.80 | 390.55 | 393.25 | 393.25 | -0.68% | 23,999 |
| Jan 12, 2026 | 383.10 | 405.00 | 372.45 | 395.95 | 395.95 | 1.46% | 105,322 |
| Jan 9, 2026 | 405.00 | 405.00 | 385.10 | 390.25 | 390.25 | -2.49% | 24,140 |
| Jan 8, 2026 | 399.80 | 406.60 | 382.20 | 400.20 | 400.20 | 0.88% | 63,958 |
| Jan 7, 2026 | 366.85 | 400.00 | 363.45 | 396.70 | 396.70 | 9.51% | 133,703 |
| Jan 6, 2026 | 369.85 | 369.85 | 361.10 | 362.25 | 362.25 | -1.56% | 7,298 |
| Jan 5, 2026 | 370.10 | 376.85 | 361.70 | 368.00 | 368.00 | -2.98% | 20,073 |
| Jan 2, 2026 | 379.65 | 385.00 | 376.40 | 379.30 | 379.30 | -0.59% | 2,573 |
| Jan 1, 2026 | 368.35 | 384.40 | 366.65 | 381.55 | 381.55 | 4.63% | 24,357 |
| Dec 31, 2025 | 362.25 | 373.25 | 362.20 | 364.65 | 364.65 | 1.31% | 13,815 |
| Dec 30, 2025 | 364.70 | 366.90 | 356.60 | 359.95 | 359.95 | -0.81% | 11,835 |
| Dec 29, 2025 | 372.15 | 379.55 | 361.90 | 362.90 | 362.90 | -3.92% | 50,787 |
| Dec 26, 2025 | 384.90 | 386.10 | 376.10 | 377.70 | 377.70 | -1.37% | 9,540 |
| Dec 24, 2025 | 391.65 | 391.65 | 381.10 | 382.95 | 382.95 | -1.24% | 16,558 |
| Dec 23, 2025 | 393.45 | 393.45 | 382.20 | 387.75 | 387.75 | -0.93% | 16,383 |
| Dec 22, 2025 | 391.00 | 398.95 | 388.40 | 391.40 | 391.40 | -1.19% | 7,868 |
| Dec 19, 2025 | 390.05 | 397.90 | 388.55 | 396.10 | 396.10 | 1.66% | 12,312 |
| Dec 18, 2025 | 393.50 | 398.60 | 386.35 | 389.65 | 389.65 | -1.42% | 14,796 |
| Dec 17, 2025 | 395.00 | 397.65 | 390.00 | 395.25 | 395.25 | 0.59% | 19,164 |
| Dec 16, 2025 | 394.00 | 403.40 | 390.10 | 392.95 | 392.95 | -0.46% | 14,669 |
| Dec 15, 2025 | 400.00 | 404.10 | 390.60 | 394.75 | 394.75 | -2.55% | 17,278 |
| Dec 12, 2025 | 392.95 | 424.10 | 384.60 | 405.10 | 405.10 | 3.62% | 47,099 |
| Dec 11, 2025 | 389.30 | 395.00 | 382.20 | 390.95 | 390.95 | -0.09% | 10,713 |
| Dec 10, 2025 | 376.85 | 396.10 | 376.85 | 391.30 | 391.30 | 3.31% | 77,750 |
| Dec 9, 2025 | 360.00 | 380.15 | 357.00 | 378.75 | 378.75 | 3.97% | 37,801 |