NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	38.62	38.87	37.60	38.17	38.17	-1.17%	20,892
Jul 21, 2026	38.10	39.12	38.10	38.62	38.62	1.02%	21,539
Jul 20, 2026	38.51	39.47	38.15	38.23	38.23	-1.49%	26,300
Jul 17, 2026	39.44	39.48	38.31	38.81	38.81	-0.15%	83,258
Jul 16, 2026	40.30	40.30	38.31	38.87	38.87	-0.23%	164,193
Jul 15, 2026	39.44	39.44	38.55	38.96	38.96	0.36%	23,085
Jul 14, 2026	39.49	39.74	38.73	38.82	38.82	-0.89%	30,966
Jul 13, 2026	39.30	40.00	39.10	39.17	39.17	-1.36%	45,888
Jul 10, 2026	39.19	40.00	38.67	39.71	39.71	1.59%	85,956
Jul 9, 2026	38.60	39.90	38.60	39.09	39.09	0.51%	44,110
Jul 8, 2026	39.96	40.00	38.60	38.89	38.89	-2.16%	35,512
Jul 7, 2026	39.79	40.30	39.53	39.75	39.75	-0.92%	29,821
Jul 6, 2026	41.49	41.49	39.42	40.12	40.12	-2.57%	65,625
Jul 3, 2026	40.41	41.93	40.00	41.18	41.18	1.91%	185,986
Jul 2, 2026	39.21	40.80	38.57	40.41	40.41	2.28%	412,530
Jul 1, 2026	39.00	40.51	38.68	39.51	39.51	2.33%	180,113
Jun 30, 2026	40.67	40.69	36.55	38.61	38.61	-4.12%	541,527
Jun 29, 2026	40.29	40.67	39.96	40.27	40.27	-0.02%	39,319
Jun 25, 2026	41.57	41.89	40.00	40.28	40.28	-1.88%	162,430
Jun 24, 2026	41.50	42.02	40.50	41.05	41.05	-1.70%	178,872
Jun 23, 2026	42.37	43.00	41.63	41.76	41.76	-1.44%	175,605
Jun 22, 2026	42.21	43.38	42.10	42.37	42.37	-0.61%	120,242
Jun 19, 2026	43.21	43.51	42.38	42.63	42.63	-1.02%	29,866
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