MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 775.40
-13.50 (-1.71%)
At close: Jan 23, 2026
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 813.80 | 829.85 | 796.85 | 820.35 | 820.35 | 0.69% | 75,055 |
| Dec 23, 2025 | 824.85 | 824.90 | 803.00 | 814.75 | 814.75 | -1.27% | 55,290 |
| Dec 22, 2025 | 821.10 | 829.90 | 815.65 | 825.25 | 825.25 | 0.57% | 69,541 |
| Dec 19, 2025 | 809.20 | 824.75 | 805.55 | 820.55 | 820.55 | 0.89% | 102,302 |
| Dec 18, 2025 | 794.95 | 816.00 | 785.15 | 813.30 | 813.30 | 1.52% | 95,758 |
| Dec 17, 2025 | 796.00 | 804.80 | 785.35 | 801.10 | 801.10 | -0.06% | 75,067 |
| Dec 16, 2025 | 808.00 | 811.60 | 794.15 | 801.55 | 801.55 | -0.81% | 116,950 |
| Dec 15, 2025 | 804.55 | 814.85 | 800.00 | 808.10 | 808.10 | 0.44% | 137,970 |
| Dec 12, 2025 | 812.00 | 817.15 | 800.35 | 804.55 | 804.55 | -1.42% | 90,687 |
| Dec 11, 2025 | 816.00 | 820.00 | 805.20 | 816.15 | 816.15 | -0.08% | 47,778 |
| Dec 10, 2025 | 815.90 | 826.10 | 809.65 | 816.80 | 816.80 | 0.39% | 84,673 |
| Dec 9, 2025 | 805.65 | 820.00 | 793.10 | 813.60 | 813.60 | 0.43% | 102,036 |
| Dec 8, 2025 | 810.45 | 817.70 | 802.50 | 810.10 | 810.10 | -0.04% | 104,074 |
| Dec 5, 2025 | 810.00 | 820.00 | 791.55 | 810.45 | 810.45 | -0.30% | 204,248 |
| Dec 4, 2025 | 793.05 | 816.00 | 792.80 | 812.90 | 812.90 | 1.68% | 127,086 |
| Dec 3, 2025 | 805.00 | 805.00 | 785.65 | 799.50 | 799.50 | -0.16% | 200,058 |
| Dec 2, 2025 | 809.95 | 810.00 | 788.30 | 800.75 | 800.75 | -1.16% | 78,427 |
| Dec 1, 2025 | 810.95 | 815.00 | 794.80 | 810.15 | 810.15 | 0.17% | 106,506 |
| Nov 28, 2025 | 787.30 | 812.00 | 786.85 | 808.80 | 808.80 | 2.59% | 150,119 |
| Nov 27, 2025 | 782.55 | 790.35 | 782.20 | 788.40 | 788.40 | 0.20% | 47,760 |
| Nov 26, 2025 | 785.00 | 794.00 | 780.00 | 786.80 | 786.80 | -0.25% | 51,452 |
| Nov 25, 2025 | 797.95 | 798.95 | 780.00 | 788.80 | 788.80 | -1.69% | 92,056 |
| Nov 24, 2025 | 769.90 | 806.00 | 769.90 | 802.35 | 802.35 | 4.55% | 232,772 |
| Nov 21, 2025 | 780.00 | 780.95 | 761.60 | 767.40 | 767.40 | -1.79% | 138,681 |
| Nov 20, 2025 | 781.00 | 813.20 | 775.10 | 781.35 | 781.35 | -1.11% | 371,318 |
| Nov 19, 2025 | 785.60 | 797.05 | 785.60 | 790.10 | 790.10 | 0.36% | 68,776 |
| Nov 18, 2025 | 788.00 | 793.05 | 782.75 | 787.30 | 787.30 | -0.01% | 81,181 |
| Nov 17, 2025 | 780.00 | 792.75 | 776.20 | 787.35 | 787.35 | 0.78% | 104,911 |
| Nov 14, 2025 | 781.55 | 787.25 | 772.25 | 781.25 | 781.25 | -0.04% | 124,027 |
| Nov 13, 2025 | 783.00 | 793.00 | 775.60 | 781.60 | 781.60 | -0.45% | 171,380 |