NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.21	43.51	42.38	42.51	-	-1.30%	21,959
Jun 18, 2026	43.32	43.77	42.17	43.07	43.07	0.33%	222,395
Jun 17, 2026	43.05	43.32	42.00	42.93	42.93	0.47%	250,330
Jun 16, 2026	42.00	44.00	41.61	42.73	42.73	0.61%	263,432
Jun 15, 2026	43.51	43.74	41.65	42.47	42.47	-0.70%	274,341
Jun 12, 2026	42.38	43.00	41.08	42.77	42.77	3.13%	219,472
Jun 11, 2026	42.91	43.70	40.80	41.47	41.47	-4.31%	394,128
Jun 10, 2026	43.85	44.84	42.50	43.34	43.34	-0.18%	140,722
Jun 9, 2026	43.98	45.37	41.51	43.42	43.42	-0.57%	636,801
Jun 8, 2026	44.14	45.00	42.75	43.67	43.67	-4.06%	187,139
Jun 5, 2026	46.60	46.60	44.82	45.52	45.52	-0.85%	298,813
Jun 4, 2026	45.75	46.79	45.56	45.91	45.91	-0.97%	212,514
Jun 3, 2026	47.81	47.81	46.11	46.36	46.36	-2.34%	83,203
Jun 2, 2026	47.63	48.79	46.71	47.47	47.47	-0.27%	89,181
Jun 1, 2026	47.17	50.90	47.17	47.60	47.60	-0.15%	450,355
May 29, 2026	49.32	49.32	47.21	47.67	47.67	-2.63%	202,915
May 27, 2026	48.22	50.00	47.20	48.96	48.96	1.43%	849,652
May 26, 2026	49.24	49.90	47.59	48.27	48.27	-1.97%	540,269
May 25, 2026	48.00	49.80	46.85	49.24	49.24	2.93%	691,160
May 22, 2026	47.45	48.60	46.00	47.84	47.84	1.53%	444,974
May 21, 2026	46.60	48.00	45.00	47.12	47.12	2.52%	367,903
May 20, 2026	45.00	46.70	43.78	45.96	45.96	2.29%	579,809
May 19, 2026	44.85	45.90	43.61	44.93	44.93	1.67%	621,105
May 18, 2026	45.20	45.35	42.24	44.19	44.19	-0.18%	206,213
May 15, 2026	43.20	45.55	42.42	44.27	44.27	2.15%	209,719
May 14, 2026	42.35	44.00	40.81	43.34	43.34	2.34%	253,479
May 13, 2026	42.00	43.80	41.01	42.35	42.35	0.71%	485,640
May 12, 2026	40.52	44.00	39.12	42.05	42.05	1.77%	365,590
May 11, 2026	42.35	42.35	40.51	41.32	41.32	-1.31%	87,788
May 8, 2026	42.60	42.60	41.16	41.87	41.87	-0.38%	110,492
May 7, 2026	41.69	42.50	41.69	42.03	42.03	0.57%	30,996
May 6, 2026	42.85	42.85	41.40	41.79	41.79	0.26%	60,515
May 5, 2026	42.94	42.94	41.23	41.68	41.68	-1.67%	22,772
May 4, 2026	41.10	43.62	41.10	42.39	42.39	-0.21%	100,915
Apr 30, 2026	41.45	42.80	40.13	42.48	42.48	4.63%	267,676
Apr 29, 2026	41.00	42.10	40.12	40.60	40.60	0.79%	239,957
Apr 28, 2026	41.70	41.70	39.91	40.28	40.28	-2.16%	385,705
Apr 27, 2026	41.06	42.00	40.25	41.17	41.17	0.76%	90,127
Apr 24, 2026	42.85	42.85	40.41	40.86	40.86	-2.51%	95,584
Apr 23, 2026	41.50	42.79	41.50	41.91	41.91	-1.09%	64,603
Apr 22, 2026	41.90	43.00	40.60	42.37	42.37	3.29%	382,757
Apr 21, 2026	41.00	41.54	40.36	41.02	41.02	0.56%	218,430
Apr 20, 2026	41.90	42.11	39.91	40.79	40.79	-1.19%	201,864
Apr 17, 2026	39.52	42.00	39.05	41.28	41.28	4.19%	515,267
Apr 16, 2026	39.58	40.77	38.47	39.62	39.62	0.79%	442,130
Apr 15, 2026	38.90	39.95	38.53	39.31	39.31	1.55%	135,689
Apr 13, 2026	38.18	38.86	37.06	38.71	38.71	1.36%	40,038
Apr 10, 2026	38.19	38.78	37.90	38.19	38.19	0.26%	38,451
Apr 9, 2026	39.12	40.21	37.50	38.09	38.09	-2.63%	133,688
Apr 8, 2026	40.90	41.58	38.52	39.12	39.12	-1.11%	382,752