MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 656.30
+7.00 (1.08%)
Aug 20, 2026, 3:29 PM IST
MedPlus Health Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 650.00 | 663.00 | 648.00 | 656.30 | 656.30 | 1.08% | 1,206,024 |
| Aug 19, 2026 | 664.80 | 665.00 | 648.00 | 649.30 | 649.30 | -2.34% | 167,334 |
| Aug 18, 2026 | 657.05 | 670.00 | 653.10 | 664.85 | 664.85 | 1.27% | 199,554 |
| Aug 17, 2026 | 669.00 | 669.05 | 655.10 | 656.50 | 656.50 | -1.86% | 112,171 |
| Aug 14, 2026 | 667.45 | 671.55 | 665.00 | 668.95 | 668.95 | 0.16% | 58,139 |
| Aug 13, 2026 | 675.00 | 675.00 | 662.15 | 667.90 | 667.90 | -1.06% | 229,051 |
| Aug 12, 2026 | 680.00 | 690.50 | 672.00 | 675.05 | 675.05 | -0.60% | 166,414 |
| Aug 11, 2026 | 681.10 | 685.35 | 674.55 | 679.15 | 679.15 | -1.04% | 155,229 |
| Aug 10, 2026 | 700.75 | 701.90 | 685.00 | 686.30 | 686.30 | -1.99% | 97,584 |
| Aug 7, 2026 | 690.20 | 704.95 | 681.00 | 700.25 | 700.25 | 1.46% | 172,872 |
| Aug 6, 2026 | 692.60 | 692.60 | 682.40 | 690.20 | 690.20 | -0.01% | 85,998 |
| Aug 5, 2026 | 690.00 | 706.00 | 682.10 | 690.30 | 690.30 | 0.91% | 191,295 |
| Aug 4, 2026 | 697.15 | 697.15 | 681.00 | 684.05 | 684.05 | -1.77% | 283,972 |
| Aug 3, 2026 | 704.95 | 708.75 | 695.00 | 696.40 | 696.40 | -1.21% | 218,379 |
| Jul 31, 2026 | 724.00 | 724.00 | 699.00 | 704.95 | 704.95 | -1.37% | 218,452 |
| Jul 30, 2026 | 721.00 | 727.60 | 712.00 | 714.75 | 714.75 | -0.87% | 212,138 |
| Jul 29, 2026 | 707.50 | 725.00 | 697.60 | 721.00 | 721.00 | 2.90% | 210,867 |
| Jul 28, 2026 | 716.90 | 717.00 | 695.00 | 700.65 | 700.65 | -2.27% | 393,743 |
| Jul 27, 2026 | 720.95 | 724.00 | 710.00 | 716.90 | 716.90 | -0.51% | 290,079 |
| Jul 24, 2026 | 718.20 | 722.50 | 713.00 | 720.55 | 720.55 | 0.75% | 176,996 |
| Jul 23, 2026 | 717.15 | 722.90 | 689.25 | 715.20 | 715.20 | 3.36% | 982,408 |
| Jul 22, 2026 | 719.10 | 738.80 | 653.00 | 691.95 | 691.95 | -12.80% | 2,431,192 |
| Jul 21, 2026 | 801.35 | 802.95 | 775.00 | 793.55 | 793.55 | -0.97% | 217,880 |
| Jul 20, 2026 | 800.00 | 808.75 | 795.10 | 801.30 | 801.30 | 0.02% | 32,566 |
| Jul 17, 2026 | 809.75 | 817.55 | 798.95 | 801.10 | 801.10 | -0.97% | 68,286 |
| Jul 16, 2026 | 805.95 | 819.45 | 803.85 | 808.95 | 808.95 | 0.25% | 43,113 |
| Jul 15, 2026 | 814.30 | 816.75 | 797.95 | 806.95 | 806.95 | -0.90% | 130,211 |
| Jul 14, 2026 | 816.00 | 822.55 | 810.30 | 814.30 | 814.30 | -0.91% | 41,780 |
| Jul 13, 2026 | 818.60 | 829.30 | 815.00 | 821.75 | 821.75 | -0.53% | 106,046 |
| Jul 10, 2026 | 814.75 | 830.25 | 814.75 | 826.10 | 826.10 | 1.40% | 84,742 |
| Jul 9, 2026 | 824.95 | 824.95 | 807.10 | 814.70 | 814.70 | -0.18% | 130,917 |
| Jul 8, 2026 | 811.65 | 826.55 | 801.00 | 816.20 | 816.20 | -0.06% | 76,630 |
| Jul 7, 2026 | 822.00 | 823.80 | 815.95 | 816.65 | 816.65 | -0.67% | 26,213 |
| Jul 6, 2026 | 823.00 | 830.00 | 815.60 | 822.15 | 822.15 | 0.02% | 68,279 |
| Jul 3, 2026 | 815.55 | 825.60 | 813.20 | 822.00 | 822.00 | 0.62% | 79,307 |
| Jul 2, 2026 | 819.80 | 825.70 | 807.00 | 816.95 | 816.95 | 0.05% | 120,435 |
| Jul 1, 2026 | 815.90 | 832.00 | 808.95 | 816.55 | 816.55 | 0.72% | 87,601 |
| Jun 30, 2026 | 805.80 | 837.80 | 798.15 | 810.75 | 810.75 | 1.15% | 269,804 |
| Jun 29, 2026 | 842.35 | 842.35 | 796.70 | 801.55 | 801.55 | -4.01% | 590,022 |
| Jun 25, 2026 | 842.05 | 856.60 | 828.30 | 835.00 | 835.00 | -0.83% | 202,137 |
| Jun 24, 2026 | 838.80 | 846.35 | 834.15 | 841.95 | 841.95 | 0.69% | 90,298 |
| Jun 23, 2026 | 833.30 | 852.80 | 825.30 | 836.20 | 836.20 | 0.35% | 130,387 |
| Jun 22, 2026 | 845.00 | 849.25 | 827.10 | 833.30 | 833.30 | -1.32% | 174,199 |
| Jun 19, 2026 | 850.90 | 854.95 | 840.75 | 844.45 | 844.45 | -0.76% | 74,427 |
| Jun 18, 2026 | 860.00 | 863.80 | 848.40 | 850.90 | 850.90 | -1.36% | 105,652 |
| Jun 17, 2026 | 868.00 | 868.00 | 855.60 | 862.65 | 862.65 | -0.72% | 73,209 |
| Jun 16, 2026 | 871.00 | 873.75 | 863.35 | 868.90 | 868.90 | -0.21% | 101,642 |
| Jun 15, 2026 | 897.00 | 899.05 | 865.20 | 870.70 | 870.70 | -1.28% | 203,271 |
| Jun 12, 2026 | 887.00 | 889.00 | 863.00 | 881.95 | 881.95 | 0.70% | 837,645 |
| Jun 11, 2026 | 852.60 | 878.50 | 848.40 | 875.85 | 875.85 | 1.91% | 384,453 |