Medistep Healthcare Limited (NSE:MEDISTEP)
India · Delayed Price · Currency is INR 18.70
-0.30 (-1.58%)
At close: Jun 2, 2026
Medistep Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.80% | 9,000 |
| May 11, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 4.09% | 9,000 |
| May 8, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -4.97% | 15,000 |
| May 7, 2026 | 22.00 | 23.15 | 20.95 | 23.15 | 23.15 | 4.99% | 27,000 |
| May 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 6,000 |
| May 5, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 9,000 |
| May 4, 2026 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | 0.46% | 30,000 |
| Apr 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 3,000 |
| Apr 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.78% | 6,000 |
| Apr 28, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 9,000 |
| Apr 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 6,000 |
| Apr 23, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 6,000 |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.57% | 9,000 |
| Apr 16, 2026 | 19.35 | 20.40 | 18.70 | 19.70 | 19.70 | 1.29% | 21,000 |
| Apr 15, 2026 | 18.55 | 19.45 | 18.55 | 19.45 | 19.45 | 4.85% | 27,000 |
| Apr 13, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.87% | 9,000 |
| Apr 10, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -3.94% | 12,000 |
| Apr 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.64% | 6,000 |
| Apr 8, 2026 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | 2.37% | 9,000 |
| Apr 7, 2026 | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | 4.99% | 9,000 |
| Apr 6, 2026 | 17.20 | 18.05 | 17.20 | 18.05 | 18.05 | 4.94% | 6,000 |
| Apr 1, 2026 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | 4.24% | 9,000 |
| Mar 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.90% | 3,000 |
| Mar 27, 2026 | 18.20 | 18.20 | 17.35 | 17.35 | 17.35 | -4.93% | 21,000 |
| Mar 25, 2026 | 17.20 | 18.80 | 17.20 | 18.25 | 18.25 | 0.83% | 45,000 |
| Mar 24, 2026 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | -4.74% | 18,000 |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.31% | 9,000 |
| Mar 19, 2026 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 4.80% | 6,000 |
| Mar 18, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.54% | 9,000 |
| Mar 17, 2026 | 18.55 | 18.70 | 18.55 | 18.65 | 18.65 | -4.36% | 27,000 |
| Mar 16, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | -2.26% | 15,000 |
| Mar 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 24,000 |
| Mar 11, 2026 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 3.19% | 6,000 |
| Mar 10, 2026 | 21.25 | 21.25 | 20.35 | 20.35 | 20.35 | -4.24% | 6,000 |
| Mar 9, 2026 | 20.40 | 21.50 | 20.40 | 21.25 | 21.25 | -0.93% | 15,000 |
| Mar 5, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 2.63% | 12,000 |
| Mar 4, 2026 | 21.05 | 21.20 | 20.90 | 20.90 | 20.90 | -5.00% | 33,000 |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 9,000 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.05% | 3,000 |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.76% | 3,000 |