Medicamen Biotech Limited MEDICAMEQ
NSE · India · Health Technology
INR 318.60-3.15 (-0.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 321.75 | -0.08% | INR 320.90 | INR 329.85 | INR 310.10 | 20.69K |
| 2026-09-29 | INR 322.00 | -1.51% | INR 330.00 | INR 330.00 | INR 317.50 | 24.86K |
| 2026-09-28 | INR 326.95 | +3.69% | INR 315.00 | INR 330.30 | INR 313.00 | 41.39K |
| 2026-09-25 | INR 315.30 | +2.87% | INR 307.95 | INR 319.80 | INR 292.40 | 36.61K |
| 2026-09-24 | INR 306.50 | -4.20% | INR 320.00 | INR 326.75 | INR 304.00 | 16.73K |
| 2026-09-23 | INR 319.95 | +0.14% | INR 320.95 | INR 327.40 | INR 315.40 | 9.51K |
| 2026-09-22 | INR 319.50 | +0.41% | INR 317.90 | INR 326.85 | INR 314.00 | 20.31K |
| 2026-09-21 | INR 318.20 | -3.00% | INR 328.05 | INR 339.70 | INR 312.15 | 25.38K |
| 2026-09-18 | INR 328.05 | -5.27% | INR 344.70 | INR 344.70 | INR 328.05 | 29.51K |
| 2026-09-17 | INR 346.30 | +0.23% | INR 345.50 | INR 363.90 | INR 340.05 | 128.64K |
| 2026-09-16 | INR 345.50 | +8.58% | INR 315.35 | INR 354.40 | INR 290.55 | 249.00K |
| 2026-09-15 | INR 318.20 | -1.50% | INR 329.50 | INR 341.00 | INR 312.10 | 154.18K |
| 2026-09-14 | INR 323.05 | 0.00% | INR 323.05 | INR 323.05 | INR 323.05 | 0 |
| 2026-09-11 | INR 323.05 | +5.06% | INR 301.00 | INR 330.00 | INR 289.45 | 191.71K |
| 2026-09-10 | INR 307.50 | -1.73% | INR 317.35 | INR 326.85 | INR 301.35 | 204.86K |
| 2026-09-09 | INR 312.90 | +9.50% | INR 287.65 | INR 317.35 | INR 280.05 | 364.22K |
| 2026-09-08 | INR 285.75 | +2.33% | INR 282.00 | INR 287.80 | INR 275.00 | 60.36K |
| 2026-09-07 | INR 279.25 | +3.33% | INR 273.00 | INR 288.00 | INR 267.00 | 149.31K |
| 2026-09-04 | INR 270.25 | +4.18% | INR 262.00 | INR 276.80 | INR 260.65 | 118.42K |
| 2026-09-03 | INR 259.40 | -2.21% | INR 273.00 | INR 273.00 | INR 258.00 | 33.68K |
| 2026-09-02 | INR 265.25 | -0.80% | INR 268.00 | INR 270.90 | INR 259.05 | 74.79K |
| 2026-09-01 | INR 267.40 | +2.27% | INR 263.90 | INR 279.00 | INR 259.05 | 141.37K |
| 2026-08-31 | INR 261.47 | +5.06% | INR 246.00 | INR 265.00 | INR 246.00 | 109.30K |
| 2026-08-28 | INR 248.88 | +7.86% | INR 231.13 | INR 251.00 | INR 220.00 | 71.55K |
| 2026-08-27 | INR 230.74 | -4.12% | INR 241.38 | INR 242.43 | INR 228.00 | 28.63K |
| 2026-08-26 | INR 240.66 | +1.14% | INR 237.00 | INR 241.99 | INR 236.80 | 19.29K |
| 2026-08-25 | INR 237.94 | +1.89% | INR 232.20 | INR 238.48 | INR 232.20 | 9.47K |
| 2026-08-24 | INR 233.53 | -4.51% | INR 247.50 | INR 248.25 | INR 232.00 | 27.37K |
| 2026-08-21 | INR 244.55 | +0.33% | INR 244.00 | INR 249.00 | INR 238.81 | 32.78K |
| 2026-08-20 | INR 243.75 | +6.57% | INR 229.87 | INR 244.40 | INR 227.61 | 49.19K |
| 2026-08-19 | INR 228.73 | +1.33% | INR 227.00 | INR 230.00 | INR 223.25 | 11.26K |
| 2026-08-18 | INR 225.73 | +2.66% | INR 219.87 | INR 228.00 | INR 218.40 | 22.64K |
| 2026-08-17 | INR 219.88 | -8.55% | INR 232.00 | INR 238.89 | INR 215.00 | 59.93K |
| 2026-08-14 | INR 240.45 | -0.24% | INR 243.99 | INR 244.54 | INR 232.05 | 12.90K |
| 2026-08-13 | INR 241.02 | +0.85% | INR 238.85 | INR 243.00 | INR 238.81 | 5.51K |
| 2026-08-12 | INR 238.98 | +0.85% | INR 237.95 | INR 249.00 | INR 235.20 | 24.77K |
| 2026-08-11 | INR 236.96 | +0.22% | INR 240.00 | INR 246.00 | INR 234.57 | 13.34K |
| 2026-08-10 | INR 236.45 | +0.32% | INR 235.69 | INR 239.97 | INR 232.00 | 14.74K |
| 2026-08-07 | INR 235.69 | -0.83% | INR 239.00 | INR 241.58 | INR 235.00 | 7.70K |
| 2026-08-06 | INR 237.67 | -2.24% | INR 244.95 | INR 249.80 | INR 235.51 | 18.55K |
| 2026-08-05 | INR 243.11 | -3.08% | INR 252.00 | INR 253.78 | INR 241.00 | 12.85K |
| 2026-08-04 | INR 250.83 | +4.50% | INR 242.46 | INR 254.20 | INR 240.08 | 23.16K |
| 2026-08-03 | INR 240.02 | +2.33% | INR 238.00 | INR 242.22 | INR 233.00 | 15.08K |
| 2026-07-31 | INR 234.55 | -0.45% | INR 239.95 | INR 239.95 | INR 232.00 | 6.32K |
| 2026-07-30 | INR 235.60 | -1.09% | INR 238.20 | INR 239.95 | INR 234.05 | 6.01K |
| 2026-07-29 | INR 238.20 | -0.38% | INR 239.65 | INR 244.00 | INR 235.00 | 9.61K |
| 2026-07-28 | INR 239.10 | -0.85% | INR 241.15 | INR 246.15 | INR 237.95 | 6.41K |
| 2026-07-27 | INR 241.15 | -0.29% | INR 243.60 | INR 245.90 | INR 240.00 | 10.04K |
| 2026-07-24 | INR 241.85 | +1.77% | INR 233.20 | INR 243.00 | INR 233.20 | 14.74K |
| 2026-07-23 | INR 237.65 | -3.08% | INR 244.70 | INR 245.00 | INR 235.35 | 7.42K |
| 2026-07-22 | INR 245.20 | -1.49% | INR 247.50 | INR 252.40 | INR 242.05 | 13.79K |
| 2026-07-21 | INR 248.90 | +5.24% | INR 237.90 | INR 253.35 | INR 237.90 | 47.96K |
| 2026-07-20 | INR 236.50 | -0.92% | INR 235.00 | INR 240.80 | INR 234.60 | 7.22K |
| 2026-07-17 | INR 238.70 | +0.08% | INR 234.00 | INR 243.30 | INR 233.70 | 7.17K |
| 2026-07-16 | INR 238.50 | +0.70% | INR 236.00 | INR 243.70 | INR 232.30 | 9.30K |
| 2026-07-15 | INR 236.85 | +1.61% | INR 236.60 | INR 239.75 | INR 234.65 | 12.20K |
| 2026-07-14 | INR 233.10 | -1.91% | INR 238.10 | INR 239.05 | INR 230.10 | 9.68K |
| 2026-07-13 | INR 237.65 | -3.14% | INR 243.10 | INR 244.65 | INR 235.15 | 21.33K |
| 2026-07-10 | INR 245.35 | -0.02% | INR 248.00 | INR 251.40 | INR 244.00 | 11.15K |
| 2026-07-09 | INR 245.40 | -2.35% | INR 250.05 | INR 253.20 | INR 244.20 | 26.84K |
| 2026-07-08 | INR 251.30 | +1.80% | INR 246.00 | INR 257.00 | INR 245.10 | 38.66K |
| 2026-07-07 | INR 246.85 | -3.50% | INR 255.80 | INR 255.80 | INR 240.35 | 35.43K |
| 2026-07-06 | INR 255.80 | -1.95% | INR 262.20 | INR 263.00 | INR 253.00 | 13.18K |
| 2026-07-03 | INR 260.90 | +1.62% | INR 260.00 | INR 266.00 | INR 256.00 | 22.79K |
| 2026-07-02 | INR 256.75 | -2.23% | INR 265.05 | INR 268.80 | INR 255.10 | 20.62K |
| 2026-07-01 | INR 262.60 | +4.96% | INR 252.50 | INR 268.90 | INR 247.70 | 107.83K |
| 2026-06-30 | INR 250.20 | +3.65% | INR 240.00 | INR 273.35 | INR 240.00 | 184.42K |
| 2026-06-29 | INR 241.40 | +5.78% | INR 229.00 | INR 246.15 | INR 212.40 | 72.61K |
| 2026-06-26 | INR 228.20 | 0.00% | INR 228.20 | INR 228.20 | INR 228.20 | 0 |
| 2026-06-25 | INR 228.20 | -0.52% | INR 227.00 | INR 233.20 | INR 224.90 | 22.30K |
| 2026-06-24 | INR 229.40 | -5.03% | INR 242.50 | INR 245.90 | INR 226.70 | 39.83K |
| 2026-06-23 | INR 241.55 | +5.94% | INR 231.00 | INR 248.30 | INR 229.75 | 76.87K |
| 2026-06-22 | INR 228.00 | -0.39% | INR 228.85 | INR 229.65 | INR 226.10 | 14.94K |
| 2026-06-19 | INR 228.90 | +1.37% | INR 225.50 | INR 230.70 | INR 224.60 | 18.83K |
| 2026-06-18 | INR 225.80 | +0.67% | INR 224.00 | INR 228.95 | INR 220.00 | 23.14K |
| 2026-06-17 | INR 224.30 | -1.54% | INR 226.65 | INR 229.00 | INR 222.05 | 26.29K |
| 2026-06-16 | INR 227.80 | +1.13% | INR 227.90 | INR 231.95 | INR 227.00 | 30.16K |
| 2026-06-15 | INR 225.25 | -1.87% | INR 233.90 | INR 239.40 | INR 224.00 | 42.04K |
| 2026-06-12 | INR 229.55 | +2.52% | INR 224.35 | INR 231.05 | INR 224.35 | 10.44K |
| 2026-06-11 | INR 223.90 | -2.69% | INR 230.00 | INR 231.00 | INR 219.00 | 15.16K |
| 2026-06-10 | INR 230.10 | -4.03% | INR 241.80 | INR 243.80 | INR 227.90 | 44.04K |
| 2026-06-09 | INR 239.75 | +7.27% | INR 222.00 | INR 241.90 | INR 222.00 | 82.24K |
| 2026-06-08 | INR 223.50 | -9.02% | INR 245.10 | INR 248.70 | INR 218.00 | 47.12K |
| 2026-06-05 | INR 245.65 | -3.93% | INR 256.95 | INR 261.60 | INR 243.35 | 46.66K |
| 2026-06-04 | INR 255.70 | -3.76% | INR 267.05 | INR 269.00 | INR 253.90 | 13.48K |
| 2026-06-03 | INR 265.70 | -2.57% | INR 271.35 | INR 275.90 | INR 264.00 | 12.16K |
| 2026-06-02 | INR 272.70 | +0.96% | INR 270.00 | INR 280.90 | INR 267.00 | 15.70K |
| 2026-06-01 | INR 270.10 | -0.53% | INR 262.25 | INR 276.30 | INR 262.25 | 31.04K |
| 2026-05-29 | INR 271.55 | -4.59% | INR 286.25 | INR 299.40 | INR 269.00 | 80.95K |
| 2026-05-28 | INR 284.60 | 0.00% | INR 284.60 | INR 284.60 | INR 284.60 | 0 |