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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	389	379.7	379.7	389	378.45	16,260
July 25, 2025	393	388.05	388.05	396.9	384.95	20,819
July 24, 2025	392.7	392.3	392.3	399.05	390.85	18,078
July 23, 2025	397	392.7	392.7	399.45	390.6	15,955
July 22, 2025	401	398.45	398.45	405.6	398	9,983
July 21, 2025	410.1	402.05	402.05	413	400.5	27,910
July 18, 2025	410.05	406.05	406.05	414.4	405	19,607
July 17, 2025	405.95	413.2	413.2	418.8	404.05	60,393
July 16, 2025	387	405.15	405.15	409.8	384	67,318
July 15, 2025	380.05	384.05	384.05	393	377.05	70,546
July 14, 2025	395.6	384.95	384.95	395.85	381.5	30,856
July 11, 2025	393	391.7	391.7	398.9	390	19,288
July 10, 2025	401.3	390.45	390.45	401.3	388.1	20,801
July 09, 2025	401.2	395.35	395.35	401.2	391.35	18,543
July 08, 2025	400	397.25	397.25	404.6	396.2	18,689

Medicamen Biotech Limited (MEDICAMEQ.NS) NSE