Medistep Healthcare Limited (NSE:MEDISTEP)
India · Delayed Price · Currency is INR 19.75
+0.80 (4.22%)
At close: Aug 24, 2026
Medistep Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.00 | 20.00 | 19.00 | 19.75 | 19.75 | 4.22% | 9,000 |
| Aug 21, 2026 | 18.50 | 18.95 | 16.85 | 18.95 | 18.95 | 2.16% | 18,000 |
| Aug 20, 2026 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -1.59% | 6,000 |
| Aug 19, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 3,000 |
| Aug 18, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | 3,000 |
| Aug 17, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | -6.25% | 6,000 |
| Aug 5, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | 2.56% | 6,000 |
| Aug 4, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 21,000 |
| Jul 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 9,000 |
| Jul 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | 9,000 |
| Jul 29, 2026 | 19.45 | 19.45 | 19.25 | 19.25 | 19.25 | 6.94% | 6,000 |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 3,000 |
| Jul 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.33% | 3,000 |
| Jul 24, 2026 | 17.70 | 19.90 | 17.70 | 19.75 | 19.75 | -1.25% | 15,000 |
| Jul 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | 3,000 |
| Jul 21, 2026 | 18.05 | 19.40 | 17.55 | 19.40 | 19.40 | 0.52% | 9,000 |
| Jul 20, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | -0.26% | 9,000 |
| Jul 17, 2026 | 19.00 | 19.40 | 19.00 | 19.35 | 19.35 | 5.74% | 15,000 |
| Jul 16, 2026 | 19.50 | 19.50 | 18.30 | 18.30 | 18.30 | -1.08% | 6,000 |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 3,000 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 6,000 |
| Jul 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.57% | 3,000 |
| Jul 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 3,000 |
| Jul 3, 2026 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | 9.70% | 18,000 |
| Jul 2, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -9.52% | 6,000 |
| Jul 1, 2026 | 20.70 | 20.70 | 19.95 | 19.95 | 19.95 | 10.83% | 9,000 |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.55% | 3,000 |
| Jun 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | 3,000 |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,000 |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,000 |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 3,000 |
| Jun 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3,000 |
| Jun 16, 2026 | 20.55 | 21.50 | 20.55 | 21.50 | 21.50 | 7.77% | 18,000 |
| Jun 15, 2026 | 19.75 | 20.90 | 19.75 | 19.95 | 19.95 | 10.83% | 39,000 |
| Jun 12, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 12,000 |
| Jun 11, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -7.44% | 3,000 |
| Jun 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.26% | 3,000 |
| Jun 5, 2026 | 21.40 | 21.40 | 19.55 | 19.55 | 19.55 | 4.55% | 12,000 |
| Jun 4, 2026 | 19.90 | 19.90 | 18.70 | 18.70 | 18.70 | - | 6,000 |
| Jun 2, 2026 | 17.60 | 19.90 | 17.60 | 18.70 | 18.70 | -1.58% | 27,000 |
| Jun 1, 2026 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | 5.56% | 21,000 |
| May 29, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -5.26% | 6,000 |
| May 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 3,000 |
| May 26, 2026 | 17.40 | 19.45 | 17.40 | 19.45 | 19.45 | -1.02% | 15,000 |
| May 25, 2026 | 19.25 | 19.65 | 17.35 | 19.65 | 19.65 | 7.67% | 12,000 |
| May 22, 2026 | 18.55 | 18.55 | 16.85 | 18.25 | 18.25 | -13.10% | 99,000 |
| May 21, 2026 | 18.20 | 21.00 | 18.00 | 21.00 | 21.00 | 16.67% | 18,000 |
| May 20, 2026 | 16.55 | 18.00 | 16.55 | 18.00 | 18.00 | -1.10% | 6,000 |
| May 18, 2026 | 17.40 | 21.00 | 17.40 | 18.20 | 18.20 | -12.29% | 9,000 |
| May 14, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -4.82% | 12,000 |