MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 915.25
-15.30 (-1.64%)
Aug 1, 2025, 3:29 PM IST
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 931.00 | 940.00 | 902.45 | 915.25 | 915.25 | -1.64% | 130,411 |
| Jul 31, 2025 | 929.80 | 935.00 | 873.70 | 930.55 | 930.55 | -0.42% | 127,177 |
| Jul 30, 2025 | 915.65 | 937.60 | 909.75 | 934.45 | 934.45 | 2.56% | 171,126 |
| Jul 29, 2025 | 903.30 | 924.35 | 888.10 | 911.10 | 911.10 | 1.39% | 240,086 |
| Jul 28, 2025 | 897.75 | 914.60 | 890.90 | 898.60 | 898.60 | 0.26% | 110,420 |
| Jul 25, 2025 | 880.00 | 904.05 | 874.20 | 896.25 | 896.25 | 1.02% | 105,377 |
| Jul 24, 2025 | 889.10 | 892.75 | 854.80 | 887.20 | 887.20 | 0.32% | 147,801 |
| Jul 23, 2025 | 902.80 | 906.95 | 880.00 | 884.40 | 884.40 | -2.02% | 48,809 |
| Jul 22, 2025 | 911.30 | 915.05 | 901.00 | 902.65 | 902.65 | -0.43% | 42,366 |
| Jul 21, 2025 | 895.80 | 913.55 | 890.45 | 906.55 | 906.55 | 0.68% | 50,408 |
| Jul 18, 2025 | 917.15 | 917.15 | 891.65 | 900.40 | 900.40 | -1.86% | 112,951 |
| Jul 17, 2025 | 926.90 | 945.00 | 910.05 | 917.50 | 917.50 | -1.04% | 122,877 |
| Jul 16, 2025 | 907.10 | 933.00 | 898.60 | 927.10 | 927.10 | 1.78% | 165,445 |
| Jul 15, 2025 | 884.00 | 915.40 | 878.00 | 910.90 | 910.90 | 3.62% | 134,100 |
| Jul 14, 2025 | 867.35 | 884.40 | 860.40 | 879.10 | 879.10 | 0.54% | 79,331 |
| Jul 11, 2025 | 859.00 | 879.10 | 853.15 | 874.35 | 874.35 | 1.67% | 103,232 |
| Jul 10, 2025 | 855.00 | 864.20 | 851.00 | 859.95 | 859.95 | 0.57% | 142,479 |
| Jul 9, 2025 | 855.00 | 869.00 | 850.05 | 855.05 | 855.05 | 0.17% | 216,971 |
| Jul 8, 2025 | 860.00 | 866.05 | 843.80 | 853.60 | 853.60 | -0.81% | 115,711 |
| Jul 7, 2025 | 869.30 | 879.30 | 852.10 | 860.55 | 860.55 | -1.01% | 156,287 |
| Jul 4, 2025 | 880.00 | 890.80 | 859.40 | 869.30 | 869.30 | -0.65% | 136,638 |
| Jul 3, 2025 | 888.15 | 892.80 | 868.50 | 874.95 | 874.95 | -1.49% | 89,548 |
| Jul 2, 2025 | 898.95 | 902.25 | 883.80 | 888.15 | 888.15 | -0.21% | 64,921 |
| Jul 1, 2025 | 900.05 | 908.00 | 886.95 | 890.05 | 890.05 | -1.60% | 85,460 |
| Jun 30, 2025 | 910.00 | 912.80 | 890.60 | 904.50 | 904.50 | -0.80% | 130,608 |
| Jun 27, 2025 | 910.20 | 918.00 | 894.90 | 911.80 | 911.80 | 0.97% | 191,295 |
| Jun 26, 2025 | 897.00 | 905.00 | 885.90 | 903.00 | 903.00 | 2.17% | 173,482 |
| Jun 25, 2025 | 887.00 | 903.00 | 878.05 | 883.80 | 883.80 | -0.40% | 150,284 |
| Jun 24, 2025 | 875.00 | 895.30 | 875.00 | 887.35 | 887.35 | 1.92% | 75,690 |
| Jun 23, 2025 | 863.00 | 873.00 | 849.80 | 870.65 | 870.65 | -0.03% | 180,542 |
| Jun 20, 2025 | 873.80 | 875.00 | 864.80 | 870.90 | 870.90 | 0.59% | 82,729 |
| Jun 19, 2025 | 873.25 | 882.40 | 864.90 | 865.80 | 865.80 | -0.90% | 69,450 |
| Jun 18, 2025 | 868.65 | 892.80 | 862.00 | 873.65 | 873.65 | 0.58% | 422,855 |
| Jun 17, 2025 | 893.10 | 895.15 | 865.00 | 868.65 | 868.65 | -2.05% | 105,486 |
| Jun 16, 2025 | 884.00 | 892.00 | 869.55 | 886.80 | 886.80 | 0.70% | 98,739 |
| Jun 13, 2025 | 875.00 | 886.25 | 870.45 | 880.60 | 880.60 | -0.97% | 101,527 |
| Jun 12, 2025 | 881.20 | 901.60 | 881.20 | 889.20 | 889.20 | 0.15% | 264,378 |
| Jun 11, 2025 | 900.00 | 903.95 | 876.55 | 887.90 | 887.90 | -0.91% | 118,523 |
| Jun 10, 2025 | 894.95 | 909.05 | 886.55 | 896.05 | 896.05 | 0.14% | 193,253 |
| Jun 9, 2025 | 915.10 | 920.95 | 889.00 | 894.80 | 894.80 | -2.22% | 156,701 |
| Jun 6, 2025 | 917.70 | 925.00 | 910.50 | 915.15 | 915.15 | -0.07% | 295,910 |
| Jun 5, 2025 | 914.00 | 920.00 | 904.40 | 915.80 | 915.80 | 0.68% | 173,790 |
| Jun 4, 2025 | 920.00 | 935.00 | 906.35 | 909.60 | 909.60 | -0.91% | 199,126 |
| Jun 3, 2025 | 948.00 | 950.00 | 910.10 | 917.95 | 917.95 | -3.10% | 265,793 |
| Jun 2, 2025 | 966.40 | 968.35 | 942.55 | 947.30 | 947.30 | -1.98% | 124,962 |
| May 30, 2025 | 973.00 | 988.90 | 960.45 | 966.40 | 966.40 | -0.58% | 255,704 |
| May 29, 2025 | 966.50 | 978.50 | 955.10 | 972.00 | 972.00 | 0.65% | 157,570 |
| May 28, 2025 | 950.10 | 1,045.30 | 950.10 | 965.75 | 965.75 | 1.74% | 1,019,229 |
| May 27, 2025 | 982.40 | 984.05 | 941.10 | 949.25 | 949.25 | -2.86% | 152,464 |
| May 26, 2025 | 955.00 | 1,012.80 | 935.10 | 977.20 | 977.20 | 2.60% | 750,989 |