Medicamen Organics Limited (NSE:MEDIORG)
India · Delayed Price · Currency is INR 23.95
-1.25 (-4.96%)
Sep 11, 2026, 2:07 PM IST
Medicamen Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.95 | 25.00 | 23.95 | 23.95 | 23.95 | -4.96% | 12,000 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.91% | 6,000 |
| Sep 4, 2026 | 26.50 | 26.70 | 26.50 | 26.50 | 26.50 | 3.31% | 44,000 |
| Sep 2, 2026 | 25.65 | 26.75 | 25.65 | 25.65 | 25.65 | - | 16,000 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 4.69% | 6,000 |
| Aug 28, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 4.26% | 8,000 |
| Aug 27, 2026 | 24.75 | 24.75 | 23.50 | 23.50 | 23.50 | -0.63% | 6,000 |
| Aug 26, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 4.88% | 4,000 |
| Aug 25, 2026 | 23.15 | 23.15 | 22.55 | 22.55 | 22.55 | -2.59% | 10,000 |
| Aug 24, 2026 | 25.50 | 25.50 | 23.15 | 23.15 | 23.15 | -4.73% | 20,000 |
| Aug 19, 2026 | 24.50 | 25.45 | 24.30 | 24.30 | 24.30 | - | 12,000 |
| Aug 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 24,000 |
| Aug 17, 2026 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | -4.93% | 6,000 |
| Aug 14, 2026 | 24.85 | 24.85 | 24.35 | 24.35 | 24.35 | - | 8,000 |
| Aug 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 4.96% | 4,000 |
| Aug 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | 2,000 |
| Aug 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.87% | 10,000 |
| Aug 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 2,000 |
| Aug 6, 2026 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | -4.93% | 16,000 |
| Aug 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.86% | 2,000 |
| Aug 4, 2026 | 29.60 | 29.90 | 29.60 | 29.85 | 29.85 | 4.74% | 10,000 |
| Aug 3, 2026 | 25.80 | 28.50 | 25.80 | 28.50 | 28.50 | 4.97% | 22,000 |
| Jul 31, 2026 | 25.80 | 27.15 | 25.80 | 27.15 | 27.15 | 4.83% | 12,000 |
| Jul 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 2,000 |
| Jul 29, 2026 | 26.00 | 26.50 | 24.70 | 24.70 | 24.70 | -5.00% | 6,000 |
| Jul 28, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.96% | 6,000 |
| Jul 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.24% | 2,000 |
| Jul 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 2,000 |
| Jul 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 54,000 |
| Jul 22, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 4.17% | 52,000 |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.80% | 22,000 |
| Jul 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 6,000 |
| Jul 15, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.50% | 4,000 |
| Jul 14, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | - | 12,000 |
| Jul 13, 2026 | 23.00 | 23.35 | 23.00 | 23.35 | 23.35 | 4.94% | 16,000 |
| Jul 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.23% | 2,000 |
| Jul 9, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | -3.48% | 6,000 |
| Jul 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 2,000 |
| Jul 6, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -4.99% | 14,000 |
| Jul 3, 2026 | 25.00 | 25.50 | 25.00 | 25.05 | 25.05 | 0.20% | 26,000 |
| Jul 2, 2026 | 24.90 | 25.40 | 24.90 | 25.00 | 25.00 | 3.31% | 56,000 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | 6,000 |
| Jun 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.84% | 2,000 |
| Jun 25, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | -5.00% | 14,000 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Jun 23, 2026 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | 4.17% | 30,000 |
| Jun 22, 2026 | 23.85 | 24.00 | 22.60 | 24.00 | 24.00 | 4.80% | 28,000 |
| Jun 19, 2026 | 23.20 | 23.20 | 21.55 | 22.90 | 22.90 | 1.55% | 10,000 |
| Jun 18, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 4.88% | 16,000 |
| Jun 17, 2026 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | 4.88% | 8,000 |