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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Medicamen Biotech Limited (MEDICAMEQ.NS) NSE