NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	38.00	40.80	37.10	39.56	39.56	4.85%	729,101
Apr 6, 2026	39.40	39.40	37.00	37.73	37.73	-0.21%	139,773
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