MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 895.40
-4.75 (-0.53%)
Jun 3, 2026, 10:21 AM IST
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 870.10 | 909.35 | 865.90 | 900.15 | 900.15 | 2.92% | 161,988 |
| Jun 1, 2026 | 890.00 | 895.00 | 865.00 | 874.65 | 874.65 | -2.30% | 168,299 |
| May 29, 2026 | 881.95 | 905.15 | 877.90 | 895.20 | 895.20 | 1.51% | 238,733 |
| May 27, 2026 | 882.95 | 888.95 | 863.00 | 881.85 | 881.85 | -0.07% | 143,886 |
| May 26, 2026 | 864.00 | 913.00 | 864.00 | 882.45 | 882.45 | -1.62% | 279,169 |
| May 25, 2026 | 900.00 | 908.00 | 876.45 | 896.95 | 896.95 | -0.20% | 251,984 |
| May 22, 2026 | 953.90 | 972.00 | 892.35 | 898.75 | 898.75 | -5.78% | 304,367 |
| May 21, 2026 | 975.00 | 1,022.20 | 941.20 | 953.90 | 953.90 | 4.73% | 2,058,973 |
| May 20, 2026 | 936.00 | 951.00 | 901.45 | 910.80 | 910.80 | -2.55% | 187,526 |
| May 19, 2026 | 939.95 | 940.15 | 919.30 | 934.65 | 934.65 | 0.72% | 157,356 |
| May 18, 2026 | 942.00 | 952.05 | 923.00 | 928.00 | 928.00 | -2.42% | 92,264 |
| May 15, 2026 | 890.00 | 974.00 | 877.25 | 951.00 | 951.00 | 6.16% | 509,978 |
| May 14, 2026 | 890.00 | 915.05 | 885.55 | 895.85 | 895.85 | 0.70% | 112,166 |
| May 13, 2026 | 870.00 | 895.00 | 870.00 | 889.60 | 889.60 | 2.38% | 125,319 |
| May 12, 2026 | 875.00 | 880.30 | 862.60 | 868.90 | 868.90 | -0.78% | 131,267 |
| May 11, 2026 | 874.00 | 882.70 | 858.50 | 875.75 | 875.75 | 0.12% | 62,065 |
| May 8, 2026 | 880.85 | 880.85 | 863.65 | 874.70 | 874.70 | -0.77% | 49,265 |
| May 7, 2026 | 896.40 | 896.40 | 874.90 | 881.50 | 881.50 | -0.12% | 90,469 |
| May 6, 2026 | 861.30 | 891.30 | 855.50 | 882.55 | 882.55 | 2.75% | 48,298 |
| May 5, 2026 | 877.75 | 878.10 | 852.20 | 858.90 | 858.90 | -1.22% | 56,998 |
| May 4, 2026 | 872.15 | 878.75 | 865.60 | 869.50 | 869.50 | -0.30% | 38,442 |
| Apr 30, 2026 | 879.00 | 879.95 | 858.90 | 872.15 | 872.15 | -0.96% | 53,016 |
| Apr 29, 2026 | 875.70 | 894.00 | 871.05 | 880.60 | 880.60 | 0.56% | 87,364 |
| Apr 28, 2026 | 898.00 | 898.00 | 872.00 | 875.70 | 875.70 | -2.69% | 61,340 |
| Apr 27, 2026 | 916.00 | 916.00 | 898.00 | 899.95 | 899.95 | -0.41% | 57,496 |
| Apr 24, 2026 | 910.80 | 915.00 | 887.80 | 903.65 | 903.65 | -0.29% | 82,774 |
| Apr 23, 2026 | 882.10 | 915.00 | 882.05 | 906.25 | 906.25 | 1.75% | 102,066 |
| Apr 22, 2026 | 877.00 | 893.55 | 870.10 | 890.70 | 890.70 | 1.50% | 88,412 |
| Apr 21, 2026 | 870.00 | 880.00 | 867.15 | 877.55 | 877.55 | 0.89% | 70,507 |
| Apr 20, 2026 | 880.00 | 885.80 | 862.70 | 869.80 | 869.80 | -0.91% | 45,129 |
| Apr 17, 2026 | 869.00 | 886.35 | 862.60 | 877.80 | 877.80 | 0.97% | 140,873 |
| Apr 16, 2026 | 870.10 | 875.70 | 855.50 | 869.40 | 869.40 | -0.44% | 51,341 |
| Apr 15, 2026 | 870.00 | 902.05 | 866.30 | 873.20 | 873.20 | 0.52% | 103,042 |
| Apr 13, 2026 | 849.05 | 878.70 | 843.60 | 868.70 | 868.70 | 0.21% | 162,029 |
| Apr 10, 2026 | 866.95 | 874.70 | 855.15 | 866.85 | 866.85 | 1.30% | 151,291 |
| Apr 9, 2026 | 861.45 | 868.15 | 847.65 | 855.75 | 855.75 | -0.66% | 1,115,405 |
| Apr 8, 2026 | 857.00 | 877.75 | 840.25 | 861.45 | 861.45 | 2.16% | 288,512 |
| Apr 7, 2026 | 833.00 | 848.00 | 826.30 | 843.25 | 843.25 | 1.21% | 36,090 |
| Apr 6, 2026 | 835.00 | 851.75 | 820.00 | 833.20 | 833.20 | -0.34% | 77,678 |
| Apr 2, 2026 | 827.95 | 839.00 | 814.00 | 836.05 | 836.05 | 0.98% | 23,018 |
| Apr 1, 2026 | 844.05 | 856.75 | 819.00 | 827.95 | 827.95 | -1.42% | 108,552 |
| Mar 30, 2026 | 820.00 | 850.00 | 810.00 | 839.90 | 839.90 | 1.47% | 166,972 |
| 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 |