Medicamen Organics Ltd. MEDIORG
NSE · India · Health Technology
INR 101.45-5.30 (-4.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 24.05 | 0.00% | INR 24.05 | INR 24.05 | INR 24.05 | 0 |
| 2026-09-30 | INR 24.05 | 0.00% | INR 24.05 | INR 24.05 | INR 24.05 | 0 |
| 2026-09-29 | INR 24.05 | +4.79% | INR 23.95 | INR 24.05 | INR 23.95 | 24.00K |
| 2026-09-28 | INR 22.95 | -4.97% | INR 22.95 | INR 22.95 | INR 22.95 | 4.00K |
| 2026-09-25 | INR 24.15 | 0.00% | INR 24.15 | INR 24.15 | INR 24.15 | 0 |
| 2026-09-24 | INR 24.15 | +5.00% | INR 24.15 | INR 24.15 | INR 24.15 | 10.00K |
| 2026-09-23 | INR 23.00 | +4.55% | INR 23.00 | INR 23.00 | INR 23.00 | 2.00K |
| 2026-09-22 | INR 22.00 | 0.00% | INR 22.00 | INR 22.00 | INR 22.00 | 0 |
| 2026-09-21 | INR 22.00 | +1.62% | INR 22.00 | INR 22.00 | INR 22.00 | 4.00K |
| 2026-09-18 | INR 21.65 | -4.84% | INR 21.65 | INR 21.65 | INR 21.65 | 2.00K |
| 2026-09-17 | INR 22.75 | -4.81% | INR 23.90 | INR 23.90 | INR 22.75 | 14.00K |
| 2026-09-16 | INR 23.90 | +4.82% | INR 23.90 | INR 23.90 | INR 23.90 | 2.00K |
| 2026-09-15 | INR 22.80 | -4.80% | INR 23.00 | INR 23.00 | INR 22.80 | 8.00K |
| 2026-09-11 | INR 23.95 | -4.96% | INR 23.95 | INR 25.00 | INR 23.95 | 12.00K |
| 2026-09-10 | INR 25.20 | 0.00% | INR 25.20 | INR 25.20 | INR 25.20 | 0 |
| 2026-09-09 | INR 25.20 | -4.91% | INR 25.20 | INR 25.20 | INR 25.20 | 6.00K |
| 2026-09-08 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-09-07 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-09-04 | INR 26.50 | +3.31% | INR 26.50 | INR 26.70 | INR 26.50 | 44.00K |
| 2026-09-03 | INR 25.65 | 0.00% | INR 25.65 | INR 25.65 | INR 25.65 | 0 |
| 2026-09-02 | INR 25.65 | 0.00% | INR 25.65 | INR 26.75 | INR 25.65 | 16.00K |
| 2026-09-01 | INR 25.65 | 0.00% | INR 25.65 | INR 25.65 | INR 25.65 | 0 |
| 2026-08-31 | INR 25.65 | +4.69% | INR 25.70 | INR 25.70 | INR 25.65 | 6.00K |
| 2026-08-28 | INR 24.50 | +4.26% | INR 24.45 | INR 24.50 | INR 24.45 | 8.00K |
| 2026-08-27 | INR 23.50 | -0.63% | INR 24.75 | INR 24.75 | INR 23.50 | 6.00K |
| 2026-08-26 | INR 23.65 | +4.88% | INR 23.65 | INR 23.65 | INR 23.65 | 4.00K |
| 2026-08-25 | INR 22.55 | -2.59% | INR 23.15 | INR 23.15 | INR 22.55 | 10.00K |
| 2026-08-24 | INR 23.15 | -4.73% | INR 25.50 | INR 25.50 | INR 23.15 | 20.00K |
| 2026-08-21 | INR 24.30 | 0.00% | INR 24.30 | INR 24.30 | INR 24.30 | 0 |
| 2026-08-20 | INR 24.30 | 0.00% | INR 24.30 | INR 24.30 | INR 24.30 | 0 |
| 2026-08-19 | INR 24.30 | 0.00% | INR 24.50 | INR 25.45 | INR 24.30 | 12.00K |
| 2026-08-18 | INR 24.30 | +4.97% | INR 24.30 | INR 24.30 | INR 24.30 | 24.00K |
| 2026-08-17 | INR 23.15 | -4.93% | INR 23.25 | INR 23.25 | INR 23.15 | 6.00K |
| 2026-08-14 | INR 24.35 | 0.00% | INR 24.85 | INR 24.85 | INR 24.35 | 8.00K |
| 2026-08-13 | INR 24.35 | +4.96% | INR 24.35 | INR 24.35 | INR 24.35 | 4.00K |
| 2026-08-12 | INR 23.20 | -4.92% | INR 23.20 | INR 23.20 | INR 23.20 | 2.00K |
| 2026-08-11 | INR 24.40 | -4.87% | INR 24.40 | INR 24.40 | INR 24.40 | 10.00K |
| 2026-08-10 | INR 25.65 | 0.00% | INR 25.65 | INR 25.65 | INR 25.65 | 0 |
| 2026-08-07 | INR 25.65 | -5.00% | INR 25.65 | INR 25.65 | INR 25.65 | 2.00K |
| 2026-08-06 | INR 27.00 | -4.93% | INR 27.00 | INR 27.05 | INR 27.00 | 16.00K |
| 2026-08-05 | INR 28.40 | -4.86% | INR 28.40 | INR 28.40 | INR 28.40 | 2.00K |
| 2026-08-04 | INR 29.85 | +4.74% | INR 29.60 | INR 29.90 | INR 29.60 | 10.00K |
| 2026-08-03 | INR 28.50 | +4.97% | INR 25.80 | INR 28.50 | INR 25.80 | 22.00K |
| 2026-07-31 | INR 27.15 | +4.83% | INR 25.80 | INR 27.15 | INR 25.80 | 12.00K |
| 2026-07-30 | INR 25.90 | +4.86% | INR 25.90 | INR 25.90 | INR 25.90 | 2.00K |
| 2026-07-29 | INR 24.70 | -5.00% | INR 26.00 | INR 26.50 | INR 24.70 | 6.00K |
| 2026-07-28 | INR 26.00 | +1.96% | INR 25.90 | INR 26.00 | INR 25.90 | 6.00K |
| 2026-07-27 | INR 25.50 | +3.24% | INR 25.50 | INR 25.50 | INR 25.50 | 2.00K |
| 2026-07-24 | INR 24.70 | -5.00% | INR 24.70 | INR 24.70 | INR 24.70 | 2.00K |
| 2026-07-23 | INR 26.00 | +4.00% | INR 25.00 | INR 26.00 | INR 25.00 | 54.00K |
| 2026-07-22 | INR 25.00 | +4.17% | INR 25.20 | INR 25.20 | INR 25.00 | 52.00K |
| 2026-07-21 | INR 24.00 | +4.80% | INR 24.00 | INR 24.00 | INR 24.00 | 22.00K |
| 2026-07-20 | INR 22.90 | 0.00% | INR 22.90 | INR 22.90 | INR 22.90 | 0 |
| 2026-07-17 | INR 22.90 | -0.43% | INR 22.90 | INR 22.90 | INR 22.90 | 6.00K |
| 2026-07-16 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-07-15 | INR 23.00 | -1.50% | INR 23.35 | INR 23.35 | INR 23.00 | 4.00K |
| 2026-07-14 | INR 23.35 | 0.00% | INR 23.50 | INR 23.50 | INR 23.35 | 12.00K |
| 2026-07-13 | INR 23.35 | +4.94% | INR 23.00 | INR 23.35 | INR 23.00 | 16.00K |
| 2026-07-10 | INR 22.25 | +0.23% | INR 22.25 | INR 22.25 | INR 22.25 | 2.00K |
| 2026-07-09 | INR 22.20 | -3.48% | INR 22.10 | INR 22.20 | INR 22.10 | 6.00K |
| 2026-07-08 | INR 23.00 | -3.36% | INR 23.00 | INR 23.00 | INR 23.00 | 2.00K |
| 2026-07-07 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-06 | INR 23.80 | -4.99% | INR 24.10 | INR 24.10 | INR 23.80 | 14.00K |
| 2026-07-03 | INR 25.05 | +0.20% | INR 25.00 | INR 25.50 | INR 25.00 | 26.00K |
| 2026-07-02 | INR 25.00 | +3.31% | INR 24.90 | INR 25.40 | INR 24.90 | 56.00K |
| 2026-07-01 | INR 24.20 | -2.81% | INR 24.20 | INR 24.20 | INR 24.20 | 6.00K |
| 2026-06-30 | INR 24.90 | 0.00% | INR 24.90 | INR 24.90 | INR 24.90 | 0 |
| 2026-06-29 | INR 24.90 | +4.84% | INR 24.90 | INR 24.90 | INR 24.90 | 2.00K |
| 2026-06-26 | INR 23.75 | 0.00% | INR 23.75 | INR 23.75 | INR 23.75 | 0 |
| 2026-06-25 | INR 23.75 | -5.00% | INR 24.50 | INR 24.50 | INR 23.75 | 14.00K |
| 2026-06-24 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 2.00K |
| 2026-06-23 | INR 25.00 | +4.17% | INR 25.15 | INR 25.20 | INR 25.00 | 30.00K |
| 2026-06-22 | INR 24.00 | +4.80% | INR 23.85 | INR 24.00 | INR 22.60 | 28.00K |
| 2026-06-19 | INR 22.90 | +1.55% | INR 23.20 | INR 23.20 | INR 21.55 | 10.00K |
| 2026-06-18 | INR 22.55 | +4.88% | INR 22.55 | INR 22.55 | INR 22.55 | 16.00K |
| 2026-06-17 | INR 21.50 | +4.88% | INR 21.45 | INR 21.50 | INR 21.45 | 8.00K |
| 2026-06-16 | INR 20.50 | +0.74% | INR 21.35 | INR 21.35 | INR 20.50 | 12.00K |
| 2026-06-15 | INR 20.35 | +4.90% | INR 20.35 | INR 20.35 | INR 20.35 | 4.00K |
| 2026-06-12 | INR 19.40 | -2.27% | INR 19.10 | INR 19.45 | INR 19.10 | 8.00K |
| 2026-06-11 | INR 19.85 | -4.80% | INR 19.85 | INR 19.85 | INR 19.85 | 6.00K |
| 2026-06-10 | INR 20.85 | +4.25% | INR 21.00 | INR 21.00 | INR 20.00 | 10.00K |
| 2026-06-09 | INR 20.00 | -4.76% | INR 20.30 | INR 20.30 | INR 20.00 | 6.00K |
| 2026-06-08 | INR 21.00 | 0.00% | INR 21.00 | INR 21.00 | INR 21.00 | 0 |
| 2026-06-05 | INR 21.00 | -2.33% | INR 22.00 | INR 22.00 | INR 21.00 | 16.00K |
| 2026-06-04 | INR 21.50 | -7.13% | INR 21.40 | INR 21.50 | INR 21.40 | 4.00K |
| 2026-06-03 | INR 23.15 | +9.72% | INR 21.05 | INR 23.20 | INR 21.05 | 10.00K |
| 2026-06-02 | INR 21.10 | -2.31% | INR 20.05 | INR 21.80 | INR 19.50 | 50.00K |
| 2026-06-01 | INR 21.60 | -10.00% | INR 21.60 | INR 21.80 | INR 21.60 | 120.00K |
| 2026-05-29 | INR 24.00 | -0.21% | INR 25.00 | INR 25.00 | INR 24.00 | 10.00K |
| 2026-05-28 | INR 24.05 | 0.00% | INR 24.05 | INR 24.05 | INR 24.05 | 0 |