MedPlus Health Services Limited (NSE:MEDPLUS)
India · Delayed Price · Currency is INR 889.60
+20.70 (2.38%)
May 13, 2026, 3:29 PM IST
MedPlus Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |