Medicamen Organics Limited (NSE:MEDIORG)
India · Delayed Price · Currency is INR 34.20
-1.80 (-5.00%)
At close: Sep 8, 2025
Medicamen Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.50 | 33.50 | 32.55 | 33.00 | 33.00 | -3.51% | 8,000 |
| Sep 8, 2025 | 34.30 | 35.60 | 34.20 | 34.20 | 34.20 | -5.00% | 20,000 |
| Sep 5, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 6,000 |
| Sep 3, 2025 | 34.85 | 37.00 | 34.85 | 37.00 | 37.00 | 1.51% | 4,000 |
| Aug 29, 2025 | 36.50 | 36.50 | 36.45 | 36.45 | 36.45 | -2.93% | 4,000 |
| Aug 28, 2025 | 37.60 | 37.60 | 37.55 | 37.55 | 37.55 | -4.94% | 18,000 |
| Aug 26, 2025 | 39.05 | 39.50 | 39.00 | 39.50 | 39.50 | -3.66% | 12,000 |
| Aug 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,000 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | 4,000 |
| Aug 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.81% | 2,000 |
| Aug 20, 2025 | 39.15 | 39.20 | 39.10 | 39.20 | 39.20 | 4.81% | 24,000 |
| Aug 19, 2025 | 35.80 | 37.45 | 35.80 | 37.40 | 37.40 | 4.47% | 20,000 |
| Aug 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.99% | 2,000 |
| Aug 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 2,000 |
| Aug 12, 2025 | 35.75 | 35.75 | 34.10 | 34.10 | 34.10 | 0.15% | 4,000 |
| Aug 8, 2025 | 34.00 | 36.55 | 34.00 | 34.05 | 34.05 | -4.22% | 6,000 |
| Aug 7, 2025 | 35.60 | 35.60 | 35.55 | 35.55 | 35.55 | -4.95% | 18,000 |
| Aug 6, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -4.83% | 4,000 |
| Aug 5, 2025 | 39.30 | 39.35 | 39.30 | 39.30 | 39.30 | -4.96% | 10,000 |
| Aug 4, 2025 | 41.40 | 41.40 | 41.35 | 41.35 | 41.35 | -4.94% | 6,000 |
| Aug 1, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.79% | 2,000 |
| Jul 31, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.56% | 2,000 |
| Jul 30, 2025 | 43.70 | 45.00 | 43.70 | 45.00 | 45.00 | 2.97% | 8,000 |
| Jul 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 4,000 |
| Jul 25, 2025 | 43.60 | 43.70 | 40.50 | 43.70 | 43.70 | 4.92% | 32,000 |
| Jul 24, 2025 | 40.65 | 41.65 | 40.65 | 41.65 | 41.65 | 4.91% | 54,000 |
| Jul 23, 2025 | 36.70 | 39.95 | 36.15 | 39.70 | 39.70 | 4.34% | 50,000 |
| Jul 22, 2025 | 37.35 | 38.05 | 37.35 | 38.05 | 38.05 | -3.18% | 38,000 |
| Jul 21, 2025 | 39.50 | 39.50 | 39.30 | 39.30 | 39.30 | -4.96% | 14,000 |
| Jul 18, 2025 | 42.00 | 42.00 | 40.05 | 41.35 | 41.35 | 2.22% | 6,000 |
| Jul 17, 2025 | 39.40 | 40.50 | 39.00 | 40.45 | 40.45 | 2.66% | 30,000 |
| Jul 16, 2025 | 37.50 | 39.65 | 36.40 | 39.40 | 39.40 | 4.23% | 38,000 |
| Jul 15, 2025 | 37.80 | 39.00 | 37.80 | 37.80 | 37.80 | -4.91% | 34,000 |
| Jul 14, 2025 | 43.75 | 43.75 | 39.75 | 39.75 | 39.75 | -4.90% | 42,000 |
| Jul 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | 36,000 |
| Jul 10, 2025 | 41.05 | 41.50 | 40.80 | 41.00 | 41.00 | -1.44% | 50,000 |
| Jul 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | 62,000 |
| Jul 8, 2025 | 39.30 | 40.80 | 39.30 | 40.80 | 40.80 | 2.00% | 30,000 |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | 8,000 |
| Jul 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | 28,000 |
| Jul 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.00% | 10,000 |
| Jul 2, 2025 | 42.45 | 43.30 | 42.45 | 42.45 | 42.45 | -1.96% | 6,000 |
| Jul 1, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.93% | 2,000 |
| Jun 30, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.00% | 4,000 |
| Jun 27, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.96% | 6,000 |
| Jun 26, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.92% | 4,000 |
| Jun 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.99% | 8,000 |
| Jun 24, 2025 | 47.75 | 47.80 | 47.75 | 47.80 | 47.80 | -1.85% | 4,000 |
| Jun 23, 2025 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | 1.78% | 18,000 |
| Jun 20, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 10,000 |