MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 815.55
-12.20 (-1.47%)
Mar 30, 2026, 12:47 PM IST
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 834.10 | 842.95 | 816.70 | 827.75 | 827.75 | -0.78% | 88,327 |
| Mar 25, 2026 | 833.00 | 844.35 | 818.05 | 834.25 | 834.25 | 1.47% | 42,610 |
| Mar 24, 2026 | 800.75 | 832.50 | 800.75 | 822.15 | 822.15 | 3.06% | 67,262 |
| Mar 23, 2026 | 819.90 | 819.90 | 793.40 | 797.75 | 797.75 | -2.79% | 73,165 |
| Mar 20, 2026 | 822.00 | 842.25 | 818.50 | 820.65 | 820.65 | 0.01% | 88,655 |
| Mar 19, 2026 | 840.95 | 845.25 | 816.25 | 820.60 | 820.60 | -2.93% | 84,587 |
| Mar 18, 2026 | 813.80 | 847.80 | 813.80 | 845.40 | 845.40 | 3.09% | 130,746 |
| Mar 17, 2026 | 825.95 | 829.60 | 818.10 | 820.05 | 820.05 | -0.69% | 87,791 |
| Mar 16, 2026 | 839.00 | 845.15 | 812.35 | 825.75 | 825.75 | -2.81% | 101,538 |
| Mar 13, 2026 | 844.10 | 858.90 | 831.30 | 849.65 | 849.65 | 0.66% | 346,668 |
| Mar 12, 2026 | 822.60 | 855.00 | 815.00 | 844.10 | 844.10 | 1.66% | 273,277 |
| Mar 11, 2026 | 834.65 | 840.45 | 821.80 | 830.35 | 830.35 | - | 70,549 |
| Mar 10, 2026 | 829.40 | 844.00 | 826.55 | 830.35 | 830.35 | 0.61% | 76,499 |
| 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 |