Medi-Caps Limited (BOM:523144)
India
· Delayed Price · Currency is INR 22.09
-0.70 (-3.07%)
At close: Mar 9, 2026
Medi-Caps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.88 | 24.88 | 22.00 | 22.09 | 22.09 | -3.07% | 4,628 |
| Mar 6, 2026 | 24.33 | 25.00 | 22.60 | 22.79 | 22.79 | -5.83% | 9,748 |
| Mar 5, 2026 | 23.85 | 25.00 | 23.56 | 24.20 | 24.20 | 1.60% | 7,503 |
| Mar 4, 2026 | 23.32 | 25.00 | 22.05 | 23.82 | 23.82 | -0.42% | 11,263 |
| Mar 2, 2026 | 24.61 | 25.44 | 22.60 | 23.92 | 23.92 | -2.80% | 17,667 |
| Feb 27, 2026 | 25.46 | 25.46 | 23.95 | 24.61 | 24.61 | -3.75% | 8,780 |
| Feb 26, 2026 | 23.50 | 25.70 | 23.31 | 25.57 | 25.57 | 6.54% | 3,067 |
| Feb 25, 2026 | 24.30 | 24.93 | 23.02 | 24.00 | 24.00 | -1.23% | 1,927 |
| Feb 24, 2026 | 24.62 | 24.67 | 23.16 | 24.30 | 24.30 | 0.66% | 3,669 |
| Feb 23, 2026 | 23.62 | 24.61 | 23.04 | 24.14 | 24.14 | 2.20% | 2,942 |
| Feb 20, 2026 | 24.06 | 24.06 | 22.00 | 23.62 | 23.62 | -0.76% | 7,434 |
| Feb 19, 2026 | 25.93 | 25.93 | 22.50 | 23.80 | 23.80 | -5.14% | 32,888 |
| Feb 18, 2026 | 22.93 | 27.21 | 22.25 | 25.09 | 25.09 | 10.63% | 54,980 |
| Feb 17, 2026 | 22.06 | 23.11 | 21.02 | 22.68 | 22.68 | 3.75% | 26,992 |
| Feb 16, 2026 | 23.20 | 23.20 | 21.56 | 21.86 | 21.86 | -1.44% | 5,734 |
| Feb 13, 2026 | 23.25 | 23.25 | 22.00 | 22.18 | 22.18 | -4.60% | 15,292 |
| Feb 12, 2026 | 25.10 | 25.10 | 22.94 | 23.25 | 23.25 | -5.33% | 25,702 |
| Feb 11, 2026 | 24.56 | 25.74 | 24.00 | 24.56 | 24.56 | -1.60% | 11,253 |
| Feb 10, 2026 | 24.80 | 25.44 | 24.01 | 24.96 | 24.96 | 1.88% | 5,822 |
| Feb 9, 2026 | 24.33 | 26.43 | 24.00 | 24.50 | 24.50 | 0.70% | 13,565 |
| Feb 6, 2026 | 25.66 | 25.66 | 24.16 | 24.33 | 24.33 | -3.07% | 11,437 |
| Feb 5, 2026 | 25.40 | 26.00 | 24.50 | 25.10 | 25.10 | -1.41% | 9,923 |
| Feb 4, 2026 | 26.00 | 26.25 | 24.51 | 25.46 | 25.46 | -2.00% | 10,110 |
| Feb 3, 2026 | 27.45 | 27.45 | 25.06 | 25.98 | 25.98 | 1.64% | 6,125 |
| Feb 2, 2026 | 26.56 | 26.89 | 25.05 | 25.56 | 25.56 | -2.55% | 519 |
| Feb 1, 2026 | 28.87 | 28.87 | 25.81 | 26.23 | 26.23 | -2.49% | 5,500 |
| Jan 30, 2026 | 28.00 | 29.49 | 25.70 | 26.90 | 26.90 | -2.99% | 1,186 |
| Jan 29, 2026 | 27.35 | 29.99 | 26.55 | 27.73 | 27.73 | -0.22% | 4,355 |
| Jan 28, 2026 | 28.35 | 29.26 | 27.08 | 27.79 | 27.79 | -2.08% | 3,771 |
| Jan 27, 2026 | 28.15 | 30.73 | 27.55 | 28.38 | 28.38 | -3.54% | 503 |
| Jan 23, 2026 | 30.10 | 30.99 | 28.28 | 29.42 | 29.42 | -0.27% | 1,267 |
| Jan 22, 2026 | 28.90 | 29.99 | 28.34 | 29.50 | 29.50 | 0.72% | 2,074 |
| Jan 21, 2026 | 30.00 | 30.90 | 29.00 | 29.29 | 29.29 | -1.51% | 697 |
| Jan 20, 2026 | 29.68 | 33.79 | 29.40 | 29.74 | 29.74 | -0.80% | 25,167 |
| Jan 19, 2026 | 30.69 | 30.69 | 29.10 | 29.98 | 29.98 | -1.51% | 1,195 |
| Jan 16, 2026 | 33.00 | 33.00 | 29.60 | 30.44 | 30.44 | -7.76% | 5,297 |
| Jan 14, 2026 | 33.73 | 33.73 | 33.00 | 33.00 | 33.00 | 6.66% | 245 |
| Jan 13, 2026 | 31.20 | 33.47 | 30.02 | 30.94 | 30.94 | -1.31% | 2,351 |
| Jan 12, 2026 | 31.44 | 31.44 | 30.00 | 31.35 | 31.35 | -0.29% | 1,096 |
| Jan 9, 2026 | 32.89 | 32.97 | 29.52 | 31.44 | 31.44 | -2.09% | 535 |
| Jan 8, 2026 | 30.20 | 32.89 | 30.20 | 32.11 | 32.11 | 1.26% | 1,237 |
| Jan 7, 2026 | 36.19 | 36.19 | 31.00 | 31.71 | 31.71 | 0.67% | 1,810 |
| Jan 6, 2026 | 32.00 | 32.56 | 31.50 | 31.50 | 31.50 | -4.14% | 1,466 |
| Jan 5, 2026 | 32.99 | 33.50 | 31.10 | 32.86 | 32.86 | 0.74% | 789 |
| Jan 2, 2026 | 32.00 | 32.95 | 31.26 | 32.62 | 32.62 | 1.94% | 1,818 |
| Jan 1, 2026 | 31.20 | 33.00 | 31.20 | 32.00 | 32.00 | 2.47% | 7,476 |
| Dec 31, 2025 | 30.28 | 31.44 | 30.03 | 31.23 | 31.23 | 3.14% | 5,269 |
| Dec 30, 2025 | 31.16 | 31.16 | 30.16 | 30.28 | 30.28 | -2.82% | 1,658 |
| Dec 29, 2025 | 29.10 | 31.85 | 29.10 | 31.16 | 31.16 | 0.26% | 1,222 |
| Dec 26, 2025 | 29.36 | 31.59 | 29.36 | 31.08 | 31.08 | -2.88% | 1,763 |
| Dec 24, 2025 | 30.78 | 32.00 | 30.71 | 32.00 | 32.00 | 4.00% | 2,780 |
| Dec 23, 2025 | 30.66 | 32.39 | 30.50 | 30.77 | 30.77 | -0.93% | 726 |
| Dec 22, 2025 | 29.90 | 31.99 | 29.90 | 31.06 | 31.06 | 1.30% | 1,035 |
| Dec 19, 2025 | 32.32 | 32.50 | 28.13 | 30.66 | 30.66 | -5.60% | 31,151 |
| Dec 18, 2025 | 31.96 | 32.49 | 31.75 | 32.48 | 32.48 | 1.63% | 647 |
| Dec 17, 2025 | 32.59 | 32.59 | 31.59 | 31.96 | 31.96 | 1.17% | 237 |
| Dec 16, 2025 | 32.16 | 32.16 | 31.35 | 31.59 | 31.59 | -1.71% | 1,613 |
| Dec 15, 2025 | 32.16 | 33.39 | 32.00 | 32.14 | 32.14 | 0.56% | 379 |
| Dec 12, 2025 | 32.57 | 33.35 | 31.10 | 31.96 | 31.96 | -1.93% | 3,438 |
| Dec 11, 2025 | 33.24 | 33.98 | 32.01 | 32.59 | 32.59 | -1.96% | 776 |
| Dec 10, 2025 | 33.58 | 34.73 | 33.10 | 33.24 | 33.24 | -1.48% | 785 |
| Dec 9, 2025 | 33.49 | 35.00 | 32.08 | 33.74 | 33.74 | 4.20% | 1,989 |
| Dec 8, 2025 | 33.46 | 34.90 | 32.01 | 32.38 | 32.38 | -3.69% | 2,494 |
| Dec 5, 2025 | 35.99 | 35.99 | 31.00 | 33.62 | 33.62 | -0.09% | 2,319 |
| Dec 4, 2025 | 32.01 | 35.29 | 32.01 | 33.65 | 33.65 | 6.35% | 5,544 |
| Dec 3, 2025 | 32.20 | 33.86 | 31.54 | 31.64 | 31.64 | -4.81% | 1,458 |
| Dec 2, 2025 | 33.06 | 33.73 | 32.03 | 33.24 | 33.24 | -1.22% | 5,523 |
| Dec 1, 2025 | 34.00 | 34.00 | 33.60 | 33.65 | 33.65 | 0.42% | 1,311 |
| Nov 28, 2025 | 34.85 | 35.50 | 32.31 | 33.51 | 33.51 | -2.22% | 6,327 |
| Nov 27, 2025 | 35.00 | 36.30 | 34.25 | 34.27 | 34.27 | -1.30% | 2,761 |
| Nov 26, 2025 | 36.45 | 36.45 | 34.50 | 34.72 | 34.72 | -2.80% | 1,182 |
| Nov 25, 2025 | 35.00 | 36.85 | 35.00 | 35.72 | 35.72 | -0.28% | 187 |
| Nov 24, 2025 | 36.26 | 36.99 | 35.01 | 35.82 | 35.82 | -0.72% | 2,075 |
| Nov 21, 2025 | 36.10 | 36.89 | 35.50 | 36.08 | 36.08 | -2.22% | 4,024 |
| Nov 20, 2025 | 37.60 | 37.60 | 36.79 | 36.90 | 36.90 | 2.24% | 1,557 |
| Nov 19, 2025 | 36.10 | 37.86 | 35.19 | 36.09 | 36.09 | -1.85% | 5,073 |
| Nov 18, 2025 | 36.95 | 36.95 | 36.22 | 36.77 | 36.77 | -0.49% | 353 |
| Nov 17, 2025 | 35.31 | 37.95 | 35.31 | 36.95 | 36.95 | -1.47% | 413 |
| Nov 14, 2025 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -2.01% | 225 |
| Nov 13, 2025 | 38.65 | 38.75 | 37.05 | 38.27 | 38.27 | -2.25% | 5,658 |
| Nov 12, 2025 | 42.99 | 42.99 | 38.00 | 39.15 | 39.15 | 4.34% | 2,219 |
| Nov 11, 2025 | 37.08 | 38.46 | 37.08 | 37.52 | 37.52 | 0.70% | 596 |
| Nov 10, 2025 | 38.49 | 38.49 | 36.71 | 37.26 | 37.26 | 2.48% | 2,168 |
| Nov 7, 2025 | 37.06 | 39.89 | 35.01 | 36.36 | 36.36 | -2.39% | 6,548 |
| Nov 6, 2025 | 39.23 | 39.23 | 36.71 | 37.25 | 37.25 | -2.77% | 1,494 |
| Nov 4, 2025 | 38.90 | 38.90 | 37.40 | 38.31 | 38.31 | 2.30% | 1,228 |
| Nov 3, 2025 | 38.22 | 39.00 | 37.15 | 37.45 | 37.45 | -3.97% | 1,542 |
| Oct 31, 2025 | 40.00 | 40.00 | 38.16 | 39.00 | 39.00 | -3.47% | 2,978 |
| Oct 30, 2025 | 40.99 | 40.99 | 39.00 | 40.40 | 40.40 | 3.32% | 356 |
| Oct 29, 2025 | 38.10 | 44.70 | 38.10 | 39.10 | 39.10 | -3.27% | 2,781 |
| Oct 28, 2025 | 42.00 | 42.00 | 38.50 | 40.42 | 40.42 | 1.10% | 585 |
| Oct 27, 2025 | 38.00 | 41.00 | 37.14 | 39.98 | 39.98 | 2.51% | 5,459 |
| Oct 24, 2025 | 39.37 | 39.39 | 37.61 | 39.00 | 39.00 | -0.99% | 1,454 |
| Oct 23, 2025 | 35.20 | 44.49 | 35.20 | 39.39 | 39.39 | 3.74% | 3,286 |
| Oct 21, 2025 | 38.25 | 38.25 | 36.00 | 37.97 | 37.97 | 1.80% | 2,000 |
| Oct 20, 2025 | 36.28 | 37.75 | 35.62 | 37.30 | 37.30 | 2.81% | 2,127 |
| Oct 17, 2025 | 36.06 | 37.34 | 36.00 | 36.28 | 36.28 | 1.06% | 1,616 |
| Oct 16, 2025 | 36.09 | 36.79 | 35.05 | 35.90 | 35.90 | -0.36% | 3,149 |
| Oct 15, 2025 | 38.99 | 38.99 | 35.24 | 36.03 | 36.03 | -2.62% | 3,707 |
| Oct 14, 2025 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | -2.58% | 2,505 |