Medicamen Organics Limited (NSE:MEDIORG)
India · Delayed Price · Currency is INR 24.05
+0.05 (0.21%)
May 27, 2026, 11:49 AM IST
Medicamen Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 0.21% | 4,000 |
| May 26, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -0.83% | 12,000 |
| May 25, 2026 | 24.45 | 24.90 | 24.00 | 24.20 | 24.20 | -1.02% | 14,000 |
| May 22, 2026 | 26.10 | 26.10 | 24.30 | 24.45 | 24.45 | -9.44% | 86,000 |
| May 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,000 |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| May 18, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 3.85% | 4,000 |
| May 15, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 14,000 |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,000 |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.07% | 2,000 |
| May 12, 2026 | 26.10 | 27.15 | 26.10 | 26.55 | 26.55 | -8.45% | 22,000 |
| May 8, 2026 | 27.00 | 29.20 | 26.75 | 29.00 | 29.00 | -0.68% | 14,000 |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 2,000 |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 4,000 |
| Apr 30, 2026 | 28.80 | 29.00 | 28.35 | 29.00 | 29.00 | -0.85% | 6,000 |
| Apr 29, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.66% | 2,000 |
| Apr 28, 2026 | 31.45 | 31.45 | 30.05 | 30.05 | 30.05 | 2.91% | 14,000 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.52% | 6,000 |
| Apr 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | 2,000 |
| Apr 21, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -2.64% | 6,000 |
| Apr 20, 2026 | 29.95 | 30.30 | 29.95 | 30.30 | 30.30 | 2.02% | 8,000 |
| Apr 17, 2026 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | -1.66% | 6,000 |
| Apr 16, 2026 | 30.40 | 30.40 | 29.75 | 30.20 | 30.20 | 7.47% | 12,000 |
| Apr 15, 2026 | 29.80 | 29.95 | 27.50 | 28.10 | 28.10 | 3.12% | 76,000 |
| Apr 13, 2026 | 26.50 | 28.95 | 26.45 | 27.25 | 27.25 | -1.62% | 16,000 |
| Apr 10, 2026 | 32.00 | 32.00 | 27.60 | 27.70 | 27.70 | -9.62% | 130,000 |
| Apr 9, 2026 | 30.00 | 30.80 | 28.00 | 30.65 | 30.65 | 9.46% | 96,000 |
| Apr 8, 2026 | 28.15 | 28.15 | 27.95 | 28.00 | 28.00 | 9.37% | 60,000 |
| Apr 7, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 4.92% | 20,000 |
| Apr 6, 2026 | 23.75 | 24.40 | 23.25 | 24.40 | 24.40 | 4.95% | 14,000 |
| Apr 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.97% | 8,000 |
| Apr 1, 2026 | 21.50 | 22.15 | 21.50 | 22.15 | 22.15 | 4.98% | 4,000 |
| Mar 30, 2026 | 22.25 | 22.25 | 21.10 | 21.10 | 21.10 | -0.47% | 8,000 |
| Mar 27, 2026 | 23.00 | 23.00 | 21.00 | 21.20 | 21.20 | -3.85% | 16,000 |
| Mar 25, 2026 | 20.55 | 22.05 | 20.55 | 22.05 | 22.05 | 5.00% | 40,000 |
| Mar 24, 2026 | 21.10 | 21.80 | 20.05 | 21.00 | 21.00 | -0.47% | 48,000 |
| Mar 23, 2026 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -4.95% | 16,000 |
| Mar 20, 2026 | 22.70 | 23.05 | 22.20 | 22.20 | 22.20 | -3.69% | 26,000 |
| Mar 19, 2026 | 23.25 | 24.00 | 23.05 | 23.05 | 23.05 | -4.95% | 24,000 |
| Mar 18, 2026 | 23.00 | 24.25 | 21.95 | 24.25 | 24.25 | 4.98% | 54,000 |
| Mar 17, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 5.00% | 46,000 |
| Mar 16, 2026 | 23.25 | 23.25 | 21.40 | 22.00 | 22.00 | -0.68% | 12,000 |
| Mar 13, 2026 | 24.05 | 24.05 | 22.15 | 22.15 | 22.15 | -3.49% | 4,000 |
| Mar 12, 2026 | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | 4.79% | 10,000 |
| Mar 11, 2026 | 20.90 | 21.90 | 20.85 | 21.90 | 21.90 | 4.78% | 10,000 |
| Mar 10, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -4.78% | 66,000 |
| Mar 9, 2026 | 21.10 | 22.00 | 20.75 | 21.95 | 21.95 | 0.69% | 12,000 |
| Mar 6, 2026 | 22.00 | 22.05 | 21.80 | 21.80 | 21.80 | -4.80% | 32,000 |
| Mar 5, 2026 | 21.40 | 22.90 | 21.40 | 22.90 | 22.90 | 4.81% | 10,000 |
| Mar 4, 2026 | 21.70 | 22.80 | 21.70 | 21.85 | 21.85 | -4.17% | 16,000 |