Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 225.00
-3.97 (-1.73%)
Apr 6, 2026, 3:29 PM IST
NSE:MEDICAMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 232.40 | 233.61 | 225.00 | 226.19 | 226.19 | -1.21% | 55,445 |
| Apr 2, 2026 | 227.50 | 239.39 | 225.01 | 228.97 | 228.97 | -1.15% | 86,881 |
| Apr 1, 2026 | 249.90 | 250.00 | 227.00 | 231.64 | 231.64 | 3.73% | 43,812 |
| Mar 30, 2026 | 230.00 | 238.05 | 216.95 | 223.30 | 223.30 | -6.49% | 113,922 |
| Mar 27, 2026 | 252.30 | 253.00 | 234.40 | 238.80 | 238.80 | -4.88% | 112,793 |
| Mar 25, 2026 | 243.85 | 260.05 | 243.85 | 251.05 | 251.05 | 3.72% | 82,072 |
| Mar 24, 2026 | 243.50 | 249.20 | 241.00 | 242.05 | 242.05 | 0.79% | 50,965 |
| Mar 23, 2026 | 250.00 | 252.35 | 237.00 | 240.15 | 240.15 | -5.30% | 64,951 |
| Mar 20, 2026 | 274.00 | 274.00 | 251.00 | 253.60 | 253.60 | -3.15% | 35,126 |
| Mar 19, 2026 | 271.25 | 271.25 | 261.10 | 261.85 | 261.85 | -3.57% | 17,504 |
| Mar 18, 2026 | 271.95 | 279.15 | 268.50 | 271.55 | 271.55 | 0.41% | 28,304 |
| Mar 17, 2026 | 274.95 | 276.35 | 268.50 | 270.45 | 270.45 | -0.83% | 51,405 |
| Mar 16, 2026 | 272.15 | 275.95 | 263.25 | 272.70 | 272.70 | 0.20% | 32,679 |
| Mar 13, 2026 | 277.00 | 281.00 | 268.60 | 272.15 | 272.15 | -1.11% | 50,982 |
| Mar 12, 2026 | 283.00 | 284.95 | 271.60 | 275.20 | 275.20 | -2.76% | 34,052 |
| Mar 11, 2026 | 289.00 | 296.45 | 278.00 | 283.00 | 283.00 | -2.58% | 30,786 |
| Mar 10, 2026 | 292.30 | 294.50 | 285.10 | 290.50 | 290.50 | 1.36% | 26,551 |
| Mar 9, 2026 | 283.00 | 309.00 | 280.40 | 286.60 | 286.60 | -1.58% | 14,464 |
| Mar 6, 2026 | 298.95 | 300.60 | 288.90 | 291.20 | 291.20 | -2.10% | 10,369 |
| Mar 5, 2026 | 301.05 | 305.25 | 291.80 | 297.45 | 297.45 | -0.72% | 35,092 |
| Mar 4, 2026 | 295.00 | 309.75 | 294.00 | 299.60 | 299.60 | 1.30% | 31,045 |
| Mar 2, 2026 | 289.00 | 298.00 | 286.80 | 295.75 | 295.75 | -1.81% | 20,729 |
| Feb 27, 2026 | 303.55 | 308.00 | 299.00 | 301.20 | 301.20 | -1.26% | 18,344 |
| Feb 26, 2026 | 295.00 | 309.80 | 292.35 | 305.05 | 305.05 | 4.36% | 33,848 |
| Feb 25, 2026 | 303.00 | 306.15 | 288.15 | 292.30 | 292.30 | -2.44% | 16,474 |
| Feb 24, 2026 | 303.80 | 304.00 | 296.00 | 299.60 | 299.60 | -0.89% | 18,498 |
| Feb 23, 2026 | 316.00 | 317.35 | 299.00 | 302.30 | 302.30 | -4.37% | 27,455 |
| Feb 20, 2026 | 318.50 | 322.45 | 313.20 | 316.10 | 316.10 | -0.75% | 11,417 |
| Feb 19, 2026 | 338.20 | 338.45 | 316.40 | 318.50 | 318.50 | -4.41% | 26,508 |
| 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 |