Medicamen Biotech Limited - MEDICAMEQ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	318.5	316.1	316.1	322.45	313.2	11,637
February 19, 2026	338.2	318.5	318.5	338.45	316.4	26,562
February 18, 2026	324.95	333.2	333.2	337.6	320.85	21,330
February 17, 2026	342.8	326.05	326.05	343.65	318.25	22,512
February 16, 2026	350	339.05	339.05	350	335.7	23,093
February 13, 2026	340	353.3	353.3	360	339	19,781
February 12, 2026	341	343.95	343.95	348.6	340.3	18,890
February 11, 2026	360	344.6	344.6	360.1	340.5	38,650
February 10, 2026	365	358.4	358.4	368	355.3	7,415
February 09, 2026	350	361.1	361.1	366	347.2	16,853
February 06, 2026	356.35	349.55	349.55	360	346.35	9,593
February 05, 2026	358.95	352.7	352.7	359.35	349.05	19,604
February 04, 2026	366.85	355.95	355.95	372.85	350.95	40,914
February 03, 2026	374.9	368.4	368.4	376.25	356.45	24,095
February 02, 2026	353.7	361.2	361.2	377	335.55	40,340
February 01, 2026	343.9	350.85	350.85	362	333.8	15,940
January 30, 2026	341.7	342.1	342.1	348.65	340.1	12,135
January 29, 2026	353	346.9	346.9	358.05	344.95	14,601
January 28, 2026	353.4	353.25	353.25	359	347.6	14,885
January 27, 2026	355.1	355.2	355.2	359.8	348.4	8,347
January 23, 2026	368	350.85	350.85	368.15	347	15,443
January 22, 2026	359.4	365.45	365.45	368.2	355.55	9,203
January 21, 2026	351	354.9	354.9	365.55	343.5	39,783
January 20, 2026	360.25	354.2	354.2	362.05	351.25	16,817
January 19, 2026	370	362.05	362.05	374.45	360.6	11,161
January 16, 2026	387.85	375.6	375.6	389.9	375.3	18,178
January 14, 2026	393.65	385.65	385.65	394.65	381.25	14,138
January 13, 2026	397.9	393.25	393.25	404.8	390.55	24,017
January 12, 2026	383.1	395.95	395.95	405	372.45	105,423
January 09, 2026	405	390.25	390.25	405	385.1	24,140
January 08, 2026	399.8	400.2	400.2	406.6	382.2	63,958
January 07, 2026	366.85	396.7	396.7	400	363.45	133,703
January 06, 2026	369.85	362.25	362.25	369.85	361.1	7,317
January 05, 2026	370.1	368	368	376.85	361.7	20,119
January 02, 2026	379.65	379.3	379.3	385	376.4	2,632
January 01, 2026	368.35	381.55	381.55	384.4	366.65	24,367
December 31, 2025	362.25	364.65	364.65	373.25	362.2	13,841
December 30, 2025	364.7	359.95	359.95	366.9	356.6	11,835
December 29, 2025	372.15	362.9	362.9	379.55	361.9	50,787
December 26, 2025	384.9	377.7	377.7	386.1	376.1	9,545
December 24, 2025	391.65	382.95	382.95	391.65	381.1	16,608
December 23, 2025	393.45	387.75	387.75	393.45	382.2	16,597
December 22, 2025	391	391.4	391.4	398.95	388.4	7,874
December 19, 2025	390.05	396.1	396.1	397.9	388.55	12,350
December 18, 2025	393.5	389.65	389.65	398.6	386.35	14,809
December 17, 2025	395	395.25	395.25	397.65	390	19,164
December 16, 2025	394	392.95	392.95	403.4	390.1	14,812
December 15, 2025	400	394.75	394.75	404.1	390.6	17,278
December 12, 2025	392.95	405.1	405.1	424.1	384.6	47,199
December 11, 2025	389.3	390.95	390.95	395	382.2	10,729
December 10, 2025	376.85	391.3	391.3	396.1	376.85	77,822
December 09, 2025	360	378.75	378.75	380.15	357	37,898
December 08, 2025	385.3	364.3	364.3	385.3	360.4	43,916
December 05, 2025	387.1	381.1	381.1	388.05	376.35	19,523
December 04, 2025	380	389.05	389.05	391.1	380	8,480
December 03, 2025	389.6	387	387	392.4	371.5	52,953
December 02, 2025	403.55	389.6	389.6	403.55	387.25	25,706
December 01, 2025	415.5	401.55	401.55	416.1	400.2	55,923
November 28, 2025	414.6	411.6	411.6	416.4	411	19,591
November 27, 2025	412.85	415.05	415.05	418.2	411	51,585

Medicamen Biotech Limited (MEDICAMEQ.NS) NSE