NSE:MEDICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.90	19.49	18.83	18.98	18.98	0.53%	174,668
Nov 9, 2026	19.20	20.00	18.40	18.88	18.88	-0.53%	603,908
Nov 8, 2026	18.10	19.45	18.01	18.98	18.98	5.50%	108,741
Nov 6, 2026	18.40	18.47	17.81	17.99	17.99	-2.49%	211,981
Nov 5, 2026	19.01	19.23	18.40	18.45	18.45	-0.59%	498,432
Nov 4, 2026	18.99	19.30	18.41	18.56	18.56	-1.22%	236,755
Nov 3, 2026	19.30	19.43	18.70	18.79	18.79	-0.42%	59,055
Nov 2, 2026	18.60	19.44	18.36	18.87	18.87	1.40%	97,205
Oct 30, 2026	19.30	19.30	18.50	18.61	18.61	-1.95%	104,418
Oct 29, 2026	19.59	19.59	18.80	18.98	18.98	-1.25%	156,004
Oct 28, 2026	20.69	20.69	18.80	19.22	19.22	-5.88%	229,331
Oct 27, 2026	20.24	20.57	20.09	20.42	20.42	1.69%	36,759
Oct 26, 2026	20.28	20.28	19.68	20.08	20.08	0.90%	105,127
Oct 23, 2026	20.55	20.64	19.11	19.90	19.90	-2.93%	157,783
Oct 22, 2026	20.97	20.97	20.30	20.50	20.50	-1.35%	64,951
Oct 21, 2026	21.80	22.00	20.62	20.78	20.78	-3.03%	136,099
Oct 19, 2026	22.04	22.45	21.14	21.43	21.43	-2.72%	202,900
Oct 16, 2026	22.30	22.30	21.75	22.03	22.03	0.55%	154,707
Oct 15, 2026	22.20	22.45	21.80	21.91	21.91	0.27%	154,699
Oct 14, 2026	22.76	22.85	21.25	21.85	21.85	-2.89%	156,677
Oct 13, 2026	22.25	22.67	21.90	22.50	22.50	1.58%	95,928
Oct 12, 2026	22.92	23.54	21.90	22.15	22.15	-2.85%	316,853
Oct 9, 2026	22.20	23.15	21.00	22.80	22.80	4.44%	309,864
Oct 8, 2026	22.65	22.65	21.50	21.83	21.83	-2.41%	124,325
Oct 7, 2026	22.50	22.56	21.85	22.37	22.37	0.90%	215,603
Oct 6, 2026	21.94	22.40	21.21	22.17	22.17	2.26%	125,095
Oct 5, 2026	22.40	22.59	21.50	21.68	21.68	-0.82%	196,397
Oct 1, 2026	21.84	22.49	21.02	21.86	21.86	1.53%	361,586
Sep 30, 2026	22.40	23.64	21.17	21.53	21.53	-1.42%	1,169,517
Sep 29, 2026	22.51	23.69	20.47	21.84	21.84	-2.06%	1,914,068
Sep 28, 2026	26.20	26.21	20.89	22.30	22.30	-14.23%	3,562,547
Sep 25, 2026	33.15	33.16	26.00	26.00	26.00	-20.00%	3,539,670
Sep 24, 2026	32.90	33.25	32.20	32.50	32.50	-0.46%	133,117
Sep 23, 2026	34.15	34.74	31.82	32.65	32.65	-3.86%	586,464
Sep 22, 2026	34.50	34.65	33.75	33.96	33.96	-0.29%	141,351
Sep 21, 2026	34.90	35.40	33.90	34.06	34.06	-2.38%	177,622
Sep 18, 2026	36.36	36.57	34.71	34.89	34.89	-3.99%	312,783
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