Medi-Caps Limited (NSE:MEDICAPQ)
India · Delayed Price · Currency is INR 21.08
-0.79 (-3.61%)
At close: Nov 9, 2026
NSE:MEDICAPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 21.95 | 22.89 | 20.80 | 21.08 | 21.08 | -3.61% | 5,002 |
| Nov 8, 2026 | 21.95 | 21.95 | 21.15 | 21.87 | 21.87 | 4.59% | 3,774 |
| Nov 6, 2026 | 21.77 | 22.59 | 20.69 | 20.91 | 20.91 | -3.95% | 2,301 |
| Nov 5, 2026 | 21.93 | 21.95 | 21.50 | 21.77 | 21.77 | 2.25% | 4,408 |
| Nov 4, 2026 | 22.29 | 22.60 | 21.18 | 21.29 | 21.29 | -4.49% | 11,223 |
| Nov 3, 2026 | 24.59 | 24.59 | 22.29 | 22.29 | 22.29 | -4.99% | 10,344 |
| Nov 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -4.98% | 970 |
| Oct 30, 2026 | 24.87 | 24.87 | 23.64 | 24.69 | 24.69 | -0.76% | 750 |
| Oct 29, 2026 | 24.80 | 24.88 | 24.80 | 24.88 | 24.88 | 0.81% | 12 |
| Oct 28, 2026 | 24.99 | 24.99 | 22.80 | 24.68 | 24.68 | 2.88% | 28,257 |
| Oct 27, 2026 | 23.95 | 24.00 | 23.22 | 23.99 | 23.99 | -1.84% | 4,176 |
| Oct 26, 2026 | 24.45 | 24.45 | 24.44 | 24.44 | 24.44 | -2.04% | 1,201 |
| Oct 23, 2026 | 23.80 | 26.25 | 23.75 | 24.95 | 24.95 | -0.20% | 1,595 |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 3 |
| Oct 21, 2026 | 26.25 | 26.25 | 24.00 | 25.50 | 25.50 | 2.00% | 1,007 |
| Oct 19, 2026 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -3.25% | 940 |
| Oct 16, 2026 | 25.99 | 25.99 | 25.00 | 25.84 | 25.84 | 3.36% | 309 |
| Oct 15, 2026 | 25.99 | 25.99 | 24.75 | 25.00 | 25.00 | -3.74% | 328 |
| Oct 14, 2026 | 26.07 | 26.07 | 25.00 | 25.97 | 25.97 | -0.38% | 1,001 |
| Oct 13, 2026 | 26.20 | 26.25 | 23.81 | 26.07 | 26.07 | 4.28% | 474 |
| Oct 12, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | -1.96% | 130 |
| Oct 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.98% | 1,292 |
| Oct 8, 2026 | 24.99 | 25.60 | 24.15 | 24.29 | 24.29 | -0.86% | 428 |
| Oct 7, 2026 | 24.50 | 24.99 | 24.00 | 24.50 | 24.50 | -1.96% | 1,968 |
| Oct 6, 2026 | 24.26 | 24.99 | 24.26 | 24.99 | 24.99 | 0.97% | 705 |
| Oct 5, 2026 | 25.98 | 25.98 | 24.75 | 24.75 | 24.75 | -4.99% | 2,646 |
| Oct 1, 2026 | 26.80 | 26.80 | 24.32 | 26.05 | 26.05 | 1.76% | 1,811 |
| Sep 30, 2026 | 25.95 | 27.00 | 25.25 | 25.60 | 25.60 | -3.32% | 903 |
| Sep 29, 2026 | 25.97 | 26.48 | 25.97 | 26.48 | 26.48 | 5.00% | 6,188 |
| Sep 28, 2026 | 25.08 | 25.40 | 24.11 | 25.22 | 25.22 | 0.56% | 1,728 |
| Sep 25, 2026 | 25.20 | 25.30 | 24.60 | 25.08 | 25.08 | 0.36% | 2,022 |
| Sep 24, 2026 | 25.05 | 25.09 | 24.39 | 24.99 | 24.99 | -0.40% | 460 |
| Sep 23, 2026 | 25.34 | 25.34 | 24.36 | 25.09 | 25.09 | -0.99% | 1,800 |
| Sep 22, 2026 | 25.37 | 25.87 | 24.80 | 25.34 | 25.34 | -2.24% | 4,022 |
| Sep 21, 2026 | 26.07 | 26.60 | 24.60 | 25.92 | 25.92 | 0.39% | 13,491 |
| Sep 18, 2026 | 24.25 | 25.82 | 24.00 | 25.82 | 25.82 | 4.07% | 3,778 |
| Sep 17, 2026 | 25.80 | 25.80 | 24.52 | 24.81 | 24.81 | -3.87% | 15,631 |
| Sep 16, 2026 | 27.90 | 27.90 | 25.68 | 25.81 | 25.81 | -9.53% | 21,492 |
| Sep 15, 2026 | 31.00 | 31.00 | 28.53 | 28.53 | 28.53 | -10.00% | 34,469 |
| Sep 11, 2026 | 34.59 | 36.20 | 31.70 | 31.70 | 31.70 | -9.99% | 64,727 |
| Sep 10, 2026 | 32.79 | 36.80 | 29.96 | 35.22 | 35.22 | 14.57% | 493,535 |
| Sep 9, 2026 | 27.72 | 30.74 | 26.99 | 30.74 | 30.74 | 19.98% | 101,210 |
| Sep 8, 2026 | 27.00 | 27.90 | 25.00 | 25.62 | 25.62 | -4.76% | 772 |
| Sep 7, 2026 | 26.94 | 26.94 | 24.00 | 26.90 | 26.90 | 2.32% | 2,926 |
| Sep 4, 2026 | 26.90 | 26.90 | 25.16 | 26.29 | 26.29 | 4.82% | 1,645 |
| Sep 3, 2026 | 26.43 | 27.00 | 24.00 | 25.08 | 25.08 | -6.07% | 2,755 |
| Sep 2, 2026 | 23.80 | 27.29 | 23.80 | 26.70 | 26.70 | -1.07% | 4,283 |
| Sep 1, 2026 | 26.06 | 27.00 | 25.21 | 26.99 | 26.99 | 1.89% | 1,869 |
| Aug 31, 2026 | 26.03 | 26.50 | 26.03 | 26.49 | 26.49 | 2.24% | 101 |
| Aug 28, 2026 | 25.58 | 26.50 | 25.00 | 25.91 | 25.91 | 1.61% | 1,313 |