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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	368.15	353.6	353.6	370.75	350.7	44,140
October 23, 2025	327.4	368.15	368.15	377.9	319	124,915
October 21, 2025	312.05	326.75	326.75	333.95	312.05	5,091
October 20, 2025	319.1	320.9	320.9	324	316	12,675
October 17, 2025	314.95	317.55	317.55	324	311.7	35,327
October 16, 2025	321.45	314.8	314.8	324.05	309.4	30,055
October 15, 2025	311.05	320.25	320.25	325.95	306.6	42,207
October 14, 2025	310	308	308	314.55	303.6	47,799
October 13, 2025	305.3	307.3	307.3	311	303.05	26,327
October 10, 2025	308.2	309.95	309.95	311.85	300.1	13,886
October 09, 2025	300	307.35	307.35	312.55	296.15	39,490
October 08, 2025	299	300.35	300.35	304.7	294.7	14,805
October 07, 2025	306.15	296.95	296.95	307.3	295	19,682
October 06, 2025	311.6	303.2	303.2	317.5	300	24,734
October 03, 2025	298	307.95	307.95	312	297	19,961
October 01, 2025	296.55	300.85	300.85	303	294.85	12,742
September 30, 2025	301.7	295.35	295.35	303.65	292.95	21,540
September 29, 2025	300.35	300.5	300.5	305.1	299.15	34,260
September 26, 2025	328.3	303.55	303.55	328.3	298.3	100,570
September 25, 2025	330	325.05	325.05	333.45	324	10,607
September 24, 2025	336.95	329.85	329.85	342.9	327	11,342
September 23, 2025	325	333.2	333.2	342	324.95	33,410
September 22, 2025	333	324.1	324.1	342.95	322	40,092
September 19, 2025	335.3	334	334	338	331	8,611
September 18, 2025	344.45	333.4	332.4	344.45	330	26,039
September 17, 2025	342.3	341.05	340.03	345.8	338.95	13,801
September 16, 2025	343.3	338.6	337.58	350.55	337	35,064
September 15, 2025	343	341.35	340.33	347.75	340	13,577
September 12, 2025	349.85	344.05	344.05	349.85	343	12,383
September 11, 2025	349.8	346.4	346.4	353.95	339.95	16,164
September 10, 2025	348.55	347.6	347.6	355.35	344.8	15,847
September 09, 2025	351.9	345.1	345.1	363.5	342.25	37,084
September 08, 2025	354.2	348.45	348.45	354.2	346	23,567
September 05, 2025	349.7	350.4	350.4	352.1	344.45	5,489
September 04, 2025	354.05	346.6	346.6	362	344.55	14,880
September 03, 2025	352.35	350.55	350.55	359.8	348	6,631
September 02, 2025	350	350.55	350.55	356.7	347.55	8,528
September 01, 2025	349	347	347	360.55	343.75	18,044
August 29, 2025	341.7	345.25	345.25	350	341.7	4,168
August 28, 2025	350.1	344.3	344.3	350.1	341.7	12,264
August 26, 2025	350.95	350.1	350.1	353	345.2	29,557
August 25, 2025	352	349.6	349.6	355	346.15	23,930
August 22, 2025	364.55	351.55	351.55	366.05	350	13,108
August 21, 2025	361.5	362.75	362.75	372.55	355.55	18,743
August 20, 2025	353.35	357.9	357.9	362.45	350.15	8,689
August 19, 2025	350.4	349.85	349.85	354.9	345.8	9,421
August 18, 2025	355.95	353.4	353.4	357.9	351	5,169
August 14, 2025	342	353	353	363	342	21,863
August 13, 2025	357.1	345.5	345.5	360	342	30,504
August 12, 2025	359.95	358.85	358.85	362.95	352	21,545
August 11, 2025	364.25	359.95	359.95	371.9	358.4	13,981
August 08, 2025	371	364.25	364.25	375.45	361.25	15,592
August 07, 2025	375.45	374.2	374.2	375.55	366.55	18,779
August 06, 2025	381.35	377.15	377.15	381.35	376	14,063
August 05, 2025	383.4	380.75	380.75	386.7	379.3	10,714
August 04, 2025	386.55	382.5	382.5	388.95	381.5	5,666
August 01, 2025	389	386.5	386.5	391	383.35	19,186
July 31, 2025	385	389.55	389.55	400.65	380.55	26,260
July 30, 2025	387	396.7	396.7	405	387	59,094
July 29, 2025	380	383.25	383.25	387.05	377.05	23,401

Medicamen Biotech Limited (MEDICAMEQ.NS) NSE