Medicamen Organics Limited (NSE:MEDIORG)
India · Delayed Price · Currency is INR 23.65
+1.10 (4.88%)
Jan 23, 2026, 3:01 PM IST
Medicamen Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.65 | 23.65 | 22.00 | 23.65 | 23.65 | 4.88% | 36,000 |
| Jan 22, 2026 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 4.88% | 18,000 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -2.71% | 20,000 |
| Jan 20, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | -4.33% | 18,000 |
| Jan 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 4,000 |
| Jan 16, 2026 | 23.50 | 24.00 | 23.10 | 23.10 | 23.10 | -4.94% | 14,000 |
| Jan 14, 2026 | 24.30 | 24.30 | 24.25 | 24.30 | 24.30 | -2.80% | 12,000 |
| Jan 13, 2026 | 24.50 | 25.05 | 24.50 | 25.00 | 25.00 | 4.60% | 10,000 |
| Jan 12, 2026 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 4.82% | 12,000 |
| Jan 9, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -5.00% | 16,000 |
| Jan 8, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -4.95% | 12,000 |
| Jan 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.54% | 2,000 |
| Jan 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 4.96% | 8,000 |
| Jan 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 2,000 |
| Dec 31, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 4,000 |
| Dec 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 4,000 |
| Dec 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.72% | 4,000 |
| Dec 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.40% | 2,000 |
| Dec 22, 2025 | 26.45 | 26.45 | 25.20 | 26.45 | 26.45 | 4.96% | 8,000 |
| Dec 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 2,000 |
| Dec 18, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | -0.83% | 6,000 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 0.83% | 8,000 |
| Dec 16, 2025 | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | -4.38% | 8,000 |
| Dec 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.46% | 4,000 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 2,000 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | 18,000 |
| Dec 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,000 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.01% | 8,000 |
| Dec 3, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -4.94% | 8,000 |
| Dec 2, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 3.47% | 6,000 |
| Nov 28, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 4.98% | 6,000 |
| Nov 27, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 6,000 |
| Nov 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.92% | 2,000 |
| Nov 25, 2025 | 28.90 | 28.90 | 27.45 | 27.45 | 27.45 | -5.02% | 6,000 |
| Nov 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.90% | 10,000 |
| Nov 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 22,000 |
| Nov 20, 2025 | 26.05 | 26.30 | 26.05 | 26.25 | 26.25 | -4.20% | 18,000 |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.03% | 24,000 |
| Nov 18, 2025 | 28.85 | 28.85 | 28.20 | 28.85 | 28.85 | 4.91% | 10,000 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -5.01% | 20,000 |
| Nov 14, 2025 | 28.00 | 29.00 | 28.00 | 28.95 | 28.95 | 3.39% | 12,000 |
| Nov 13, 2025 | 30.25 | 30.25 | 28.00 | 28.00 | 28.00 | -3.28% | 16,000 |
| Nov 12, 2025 | 28.00 | 28.95 | 28.00 | 28.95 | 28.95 | 4.89% | 14,000 |
| Nov 11, 2025 | 28.55 | 28.55 | 27.20 | 27.60 | 27.60 | -3.50% | 10,000 |
| Nov 10, 2025 | 30.10 | 30.10 | 28.60 | 28.60 | 28.60 | -4.98% | 12,000 |
| Nov 7, 2025 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | -4.90% | 8,000 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | -4.95% | 12,000 |
| Nov 4, 2025 | 33.45 | 33.45 | 33.30 | 33.30 | 33.30 | 4.23% | 14,000 |
| Nov 3, 2025 | 33.40 | 33.40 | 31.75 | 31.95 | 31.95 | -4.34% | 16,000 |
| Oct 31, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -4.98% | 12,000 |