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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	420	412.45	412.45	423.15	409	67,554
November 25, 2025	405.3	415.95	415.95	447.65	405	327,144
November 24, 2025	400.1	401.1	401.1	404.8	396.85	35,002
November 21, 2025	406.95	400.8	400.8	406.95	397.15	26,466
November 19, 2025	399	404.65	404.65	407	399	32,366
November 18, 2025	396.55	399.8	399.8	407	394.3	69,478
November 17, 2025	410	396.45	396.45	410	390	93,219
November 14, 2025	412	410.65	410.65	416	401	44,299
November 13, 2025	407.3	411.7	411.7	414.4	396.25	87,785
November 12, 2025	404.4	407.7	407.7	411	397	54,875
November 11, 2025	404.6	400.8	400.8	409	398.05	34,159
November 10, 2025	400	400.25	400.25	408	391	67,296
November 07, 2025	399.7	405.75	405.75	408	390.15	117,140
November 06, 2025	385.2	399.45	399.45	404	378.4	133,780
November 04, 2025	377	384.5	384.5	388.05	377	45,664
November 03, 2025	377.5	377.25	377.25	382.5	374.2	25,331
October 31, 2025	363.95	376.35	376.35	377.9	353.05	76,815
October 30, 2025	353.85	363.5	363.5	368	353.85	49,963
October 29, 2025	355.15	353.9	353.9	357.4	350.9	29,886
October 28, 2025	358.4	354.15	354.15	358.4	352.05	4,785
October 27, 2025	356.45	357.8	357.8	364	350	34,238
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

Medicamen Biotech Limited (MEDICAMEQ.NS) NSE