Medicamen Organics Limited (NSE:MEDIORG)
India · Delayed Price · Currency is INR 24.65
-1.25 (-4.83%)
Nov 11, 2026, 1:03 PM IST
Medicamen Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.26% | 12,000 |
| Oct 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 54,000 |
| Oct 27, 2026 | 24.05 | 25.25 | 24.05 | 25.25 | 25.25 | 4.99% | 34,000 |
| Oct 26, 2026 | 24.55 | 24.55 | 24.05 | 24.05 | 24.05 | -2.04% | 8,000 |
| Oct 23, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.54% | 2,000 |
| Oct 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -4.86% | 4,000 |
| Oct 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 4,000 |
| Oct 15, 2026 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 1.33% | 4,000 |
| Oct 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | 2,000 |
| Oct 13, 2026 | 22.85 | 25.20 | 22.85 | 25.20 | 25.20 | 5.00% | 36,000 |
| Oct 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.78% | 6,000 |
| Oct 9, 2026 | 24.00 | 24.00 | 23.35 | 23.35 | 23.35 | -4.89% | 10,000 |
| Oct 1, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.08% | 2,000 |
| Sep 29, 2026 | 23.95 | 24.05 | 23.95 | 24.05 | 24.05 | 4.79% | 24,000 |
| Sep 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.97% | 4,000 |
| Sep 25, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 2,000 |
| Sep 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 10,000 |
| Sep 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 2,000 |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.62% | 4,000 |
| Sep 18, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.84% | 2,000 |
| Sep 17, 2026 | 23.90 | 23.90 | 22.75 | 22.75 | 22.75 | -4.81% | 14,000 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | 2,000 |
| Sep 15, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -4.80% | 8,000 |
| 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 |