MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 825.35
-16.15 (-1.92%)
Mar 9, 2026, 3:30 PM IST
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 830.00 | 836.90 | 803.65 | 825.35 | 825.35 | -1.92% | 141,851 |
| Mar 6, 2026 | 830.00 | 852.95 | 828.90 | 841.50 | 841.50 | 1.32% | 50,708 |
| Mar 5, 2026 | 818.25 | 839.90 | 812.25 | 830.55 | 830.55 | 1.91% | 275,789 |
| Mar 4, 2026 | 839.75 | 839.75 | 810.00 | 815.00 | 815.00 | -2.96% | 173,537 |
| Mar 2, 2026 | 802.60 | 848.00 | 802.60 | 839.85 | 839.85 | -0.91% | 172,232 |
| Feb 27, 2026 | 847.05 | 850.95 | 839.55 | 847.60 | 847.60 | -0.12% | 95,379 |
| Feb 26, 2026 | 850.90 | 859.10 | 845.50 | 848.65 | 848.65 | -0.72% | 66,888 |
| Feb 25, 2026 | 835.90 | 860.65 | 833.30 | 854.80 | 854.80 | 2.37% | 242,215 |
| Feb 24, 2026 | 829.00 | 845.00 | 828.55 | 835.05 | 835.05 | -0.02% | 147,503 |
| Feb 23, 2026 | 829.15 | 840.00 | 825.70 | 835.20 | 835.20 | 0.73% | 215,267 |
| Feb 20, 2026 | 834.10 | 838.70 | 822.70 | 829.15 | 829.15 | -0.16% | 118,927 |
| Feb 19, 2026 | 845.55 | 850.00 | 824.00 | 830.50 | 830.50 | -1.91% | 89,387 |
| Feb 18, 2026 | 846.50 | 858.80 | 842.35 | 846.65 | 846.65 | -0.33% | 92,578 |
| Feb 17, 2026 | 850.50 | 857.55 | 843.65 | 849.45 | 849.45 | -0.11% | 81,503 |
| Feb 16, 2026 | 858.75 | 870.00 | 829.80 | 850.35 | 850.35 | -0.98% | 368,745 |
| Feb 13, 2026 | 848.05 | 865.65 | 838.85 | 858.75 | 858.75 | 0.47% | 100,764 |
| Feb 12, 2026 | 876.60 | 886.35 | 850.60 | 854.70 | 854.70 | -3.47% | 119,254 |
| Feb 11, 2026 | 900.00 | 900.90 | 880.00 | 885.45 | 885.45 | -1.02% | 90,252 |
| Feb 10, 2026 | 874.80 | 905.00 | 874.80 | 894.60 | 894.60 | 2.77% | 292,211 |
| Feb 9, 2026 | 868.30 | 887.95 | 848.05 | 870.45 | 870.45 | 0.18% | 741,829 |
| Feb 6, 2026 | 859.95 | 872.50 | 856.20 | 868.90 | 868.90 | 0.67% | 35,245 |
| Feb 5, 2026 | 876.95 | 882.50 | 856.00 | 863.15 | 863.15 | -2.18% | 78,451 |
| Feb 4, 2026 | 865.00 | 893.55 | 853.10 | 882.35 | 882.35 | 2.31% | 157,975 |
| Feb 3, 2026 | 826.95 | 870.00 | 814.05 | 862.40 | 862.40 | 5.07% | 170,266 |
| Feb 2, 2026 | 811.80 | 825.15 | 804.25 | 820.80 | 820.80 | -0.14% | 128,953 |
| Feb 1, 2026 | 803.20 | 838.05 | 801.95 | 821.95 | 821.95 | 2.88% | 104,676 |
| Jan 30, 2026 | 773.10 | 813.95 | 759.00 | 798.95 | 798.95 | 3.44% | 157,367 |
| Jan 29, 2026 | 788.90 | 788.90 | 765.00 | 772.35 | 772.35 | -1.90% | 69,838 |
| Jan 28, 2026 | 770.00 | 797.95 | 770.00 | 787.30 | 787.30 | 1.71% | 48,058 |
| Jan 27, 2026 | 779.50 | 782.00 | 762.90 | 774.10 | 774.10 | -0.17% | 39,440 |
| Jan 23, 2026 | 784.00 | 791.80 | 765.70 | 775.40 | 775.40 | -1.71% | 99,620 |
| Jan 22, 2026 | 784.75 | 797.40 | 784.00 | 788.90 | 788.90 | 0.51% | 40,301 |
| Jan 21, 2026 | 796.20 | 796.20 | 780.10 | 784.90 | 784.90 | -2.03% | 190,218 |
| Jan 20, 2026 | 812.00 | 815.55 | 795.00 | 801.15 | 801.15 | -1.66% | 65,740 |
| Jan 19, 2026 | 822.00 | 826.30 | 803.50 | 814.65 | 814.65 | -2.25% | 54,609 |
| Jan 16, 2026 | 834.00 | 838.70 | 819.00 | 833.40 | 833.40 | -0.11% | 49,762 |
| Jan 14, 2026 | 836.10 | 840.00 | 826.05 | 834.30 | 834.30 | -1.07% | 49,978 |
| Jan 13, 2026 | 841.45 | 854.90 | 835.40 | 843.35 | 843.35 | -0.34% | 98,396 |
| Jan 12, 2026 | 814.00 | 854.05 | 804.10 | 846.25 | 846.25 | 3.50% | 202,269 |
| Jan 9, 2026 | 812.50 | 830.95 | 795.05 | 817.60 | 817.60 | 0.63% | 148,071 |
| Jan 8, 2026 | 831.85 | 835.00 | 808.00 | 812.50 | 812.50 | -2.55% | 29,833 |
| Jan 7, 2026 | 815.10 | 844.45 | 810.45 | 833.80 | 833.80 | 1.70% | 116,500 |
| Jan 6, 2026 | 830.00 | 830.00 | 812.00 | 819.85 | 819.85 | -1.52% | 55,153 |
| Jan 5, 2026 | 808.00 | 846.40 | 802.60 | 832.50 | 832.50 | 3.00% | 80,836 |
| Jan 2, 2026 | 810.00 | 820.00 | 788.00 | 808.25 | 808.25 | -0.30% | 121,137 |
| Jan 1, 2026 | 805.00 | 816.00 | 801.85 | 810.65 | 810.65 | 0.41% | 33,846 |
| Dec 31, 2025 | 806.05 | 818.80 | 799.95 | 807.30 | 807.30 | 0.21% | 103,308 |
| Dec 30, 2025 | 810.00 | 813.00 | 799.00 | 805.60 | 805.60 | -0.63% | 62,020 |
| Dec 29, 2025 | 807.40 | 815.95 | 798.10 | 810.70 | 810.70 | -0.51% | 77,364 |
| Dec 26, 2025 | 820.00 | 820.00 | 805.10 | 814.85 | 814.85 | -0.67% | 34,133 |