NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.45	38.67	35.20	37.81	37.81	-1.33%	212,119
Apr 1, 2026	32.95	39.30	32.95	38.32	38.32	16.97%	802,493
Mar 30, 2026	32.70	33.75	30.22	32.76	32.76	-1.74%	277,318
Mar 27, 2026	35.30	36.49	31.93	33.34	33.34	-7.47%	4,844,025
Mar 25, 2026	36.22	38.50	35.50	36.03	36.03	-0.52%	1,904,865
Mar 24, 2026	35.40	37.00	34.26	36.22	36.22	3.63%	431,858
Mar 23, 2026	38.15	38.18	33.30	34.95	34.95	-8.39%	165,410
Mar 20, 2026	38.30	39.80	37.50	38.15	38.15	0.53%	466,780
Mar 19, 2026	38.00	38.46	37.57	37.95	37.95	-2.27%	170,162
Mar 18, 2026	39.50	40.00	38.50	38.83	38.83	-0.46%	141,483
Mar 17, 2026	39.65	39.65	38.53	39.01	39.01	-1.61%	181,982
Mar 16, 2026	40.17	40.64	37.86	39.65	39.65	-1.29%	165,714
Mar 13, 2026	38.94	41.35	37.37	40.17	40.17	3.16%	372,024
Mar 12, 2026	41.50	41.50	37.97	38.94	38.94	-4.65%	221,354
Mar 11, 2026	41.13	41.40	40.80	40.84	40.84	-0.71%	50,158
Mar 10, 2026	43.00	43.00	40.50	41.13	41.13	2.19%	98,468
Mar 9, 2026	41.01	41.07	40.01	40.25	40.25	-2.71%	55,137
Mar 6, 2026	41.85	43.01	41.01	41.37	41.37	-1.08%	107,669
Mar 5, 2026	43.00	43.33	41.12	41.82	41.82	-3.51%	146,310
Mar 4, 2026	41.50	45.00	41.01	43.34	43.34	1.67%	171,493
Mar 2, 2026	41.10	43.60	41.10	42.63	42.63	-4.27%	93,132
Feb 27, 2026	45.44	45.50	43.91	44.53	44.53	-1.07%	193,647
Feb 26, 2026	46.56	46.77	44.73	45.01	45.01	-1.40%	247,163
Feb 25, 2026	45.45	46.60	45.45	45.65	45.65	-0.87%	32,257
Feb 24, 2026	47.66	47.66	45.90	46.05	46.05	-3.38%	104,673
Feb 23, 2026	45.92	49.90	45.20	47.66	47.66	3.79%	432,291
Feb 20, 2026	45.50	46.20	45.50	45.92	45.92	-0.46%	23,548
Feb 19, 2026	47.00	47.01	45.76	46.13	46.13	-1.28%	38,491
Feb 18, 2026	47.50	48.15	46.50	46.73	46.73	-2.50%	147,460
Feb 17, 2026	48.15	48.53	47.18	47.93	47.93	-0.97%	133,073
Feb 16, 2026	47.37	49.00	46.15	48.40	48.40	2.96%	247,061
Feb 13, 2026	47.40	47.99	46.70	47.01	47.01	-1.01%	45,642
Feb 12, 2026	48.50	48.50	47.15	47.49	47.49	-1.51%	53,632
Feb 11, 2026	49.55	49.60	47.61	48.22	48.22	-3.31%	48,623
Feb 10, 2026	48.50	51.00	48.50	49.87	49.87	3.40%	407,515
Feb 9, 2026	47.68	48.93	47.68	48.23	48.23	0.88%	167,176
Feb 6, 2026	48.16	48.16	47.67	47.81	47.81	-1.01%	37,910
Feb 5, 2026	48.49	48.80	47.60	48.30	48.30	0.50%	76,615
Feb 4, 2026	50.00	50.25	47.56	48.06	48.06	-4.43%	170,363
Feb 3, 2026	49.50	51.00	48.46	50.29	50.29	3.78%	160,770
Feb 2, 2026	49.03	50.39	47.15	48.46	48.46	-1.16%	597,269
Feb 1, 2026	48.97	50.86	48.50	49.03	49.03	-3.64%	49,515
Jan 30, 2026	50.46	51.46	48.61	50.88	50.88	2.87%	690,644
Jan 29, 2026	49.79	51.55	47.10	49.46	49.46	0.39%	310,152
Jan 28, 2026	51.00	52.50	48.70	49.27	49.27	-3.09%	1,189,603
Jan 27, 2026	51.72	52.90	50.12	50.84	50.84	-4.49%	1,417,893
Jan 23, 2026	49.49	54.24	48.29	53.23	53.23	7.95%	2,996,683
Jan 22, 2026	44.83	49.31	44.51	49.31	49.31	9.99%	1,153,074
Jan 21, 2026	48.98	48.98	44.32	44.83	44.83	-7.03%	177,377
Jan 20, 2026	46.01	50.26	45.10	48.22	48.22	2.31%	434,586