NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.36	36.57	34.71	34.84	-	-4.13%	312,839
Sep 17, 2026	35.90	38.40	34.65	36.34	36.34	2.86%	251,738
Sep 16, 2026	35.75	36.98	35.11	35.33	35.33	-0.98%	139,644
Sep 15, 2026	37.05	37.59	35.50	35.68	35.68	-3.70%	163,751
Sep 11, 2026	35.15	38.75	34.86	37.05	37.05	4.60%	1,342,990
Sep 10, 2026	35.50	36.49	34.92	35.42	35.42	-0.06%	378,559
Sep 9, 2026	39.23	39.24	34.11	35.44	35.44	-9.78%	2,383,216
Sep 8, 2026	41.11	41.11	39.03	39.28	39.28	-3.65%	200,705
Sep 7, 2026	39.87	41.10	39.49	40.77	40.77	2.26%	106,027
Sep 4, 2026	39.40	40.19	39.00	39.87	39.87	0.94%	52,932
Sep 3, 2026	39.23	40.30	39.11	39.50	39.50	0.43%	60,839
Sep 2, 2026	38.35	43.00	37.50	39.33	39.33	1.08%	745,016
Sep 1, 2026	42.60	42.70	36.90	38.91	38.91	-8.12%	1,017,335
Aug 31, 2026	42.59	42.59	41.50	42.35	42.35	-0.14%	220,022
Aug 28, 2026	43.62	43.62	42.00	42.41	42.41	-2.08%	166,991
Aug 27, 2026	42.37	43.70	41.50	43.31	43.31	2.63%	146,929
Aug 26, 2026	42.07	42.70	41.55	42.20	42.20	0.33%	63,597
Aug 25, 2026	42.03	43.00	41.46	42.06	42.06	0.07%	517,156
Aug 24, 2026	42.65	42.94	41.70	42.03	42.03	-1.45%	92,788
Aug 21, 2026	42.07	43.64	41.45	42.65	42.65	1.38%	209,776
Aug 20, 2026	43.21	43.21	41.55	42.07	42.07	-1.41%	99,564
Aug 19, 2026	43.09	43.10	41.12	42.67	42.67	0.02%	110,244
Aug 18, 2026	44.78	44.78	42.51	42.66	42.66	-3.64%	132,048
Aug 17, 2026	45.56	45.95	43.15	44.27	44.27	-2.87%	231,477
Aug 14, 2026	47.00	47.00	43.63	45.58	45.58	-4.76%	572,694
Aug 13, 2026	47.85	48.86	45.78	47.86	47.86	0.86%	1,087,861
Aug 12, 2026	45.25	47.99	45.25	47.45	47.45	4.86%	525,021
Aug 11, 2026	46.23	47.10	45.02	45.25	45.25	-1.84%	284,431
Aug 10, 2026	48.49	48.49	45.05	46.10	46.10	-1.87%	551,226
Aug 7, 2026	48.40	48.40	46.00	46.98	46.98	-1.55%	422,822
Aug 6, 2026	49.60	49.60	46.81	47.72	47.72	-1.67%	447,464
Aug 5, 2026	49.00	49.24	47.12	48.53	48.53	-1.08%	671,646
Aug 4, 2026	50.25	50.25	44.70	49.06	49.06	-1.21%	1,878,329
Aug 3, 2026	49.70	51.49	47.00	49.66	49.66	1.62%	649,441
Jul 31, 2026	48.70	49.50	46.91	48.87	48.87	2.80%	492,207
Jul 30, 2026	46.26	48.70	44.41	47.54	47.54	2.77%	650,848
Jul 29, 2026	43.54	48.00	42.11	46.26	46.26	6.25%	519,259
Jul 28, 2026	41.90	45.00	40.05	43.54	43.54	6.85%	902,320
Jul 27, 2026	38.00	42.00	38.00	40.75	40.75	7.27%	417,055
Jul 24, 2026	38.27	38.51	37.50	37.99	37.99	-0.78%	23,871
Jul 23, 2026	38.87	39.49	37.71	38.29	38.29	0.31%	49,739
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