Skip to main content
Medi-Caps Limited (BOM:523144)
India flag India · Delayed Price · Currency is INR
27.25
-1.50 (-5.22%)
At close: Apr 28, 2026

Medi-Caps Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.5030.9227.6427.9227.922.46%3,785
Apr 28, 202627.8028.7526.6027.2527.25-5.22%2,467
Apr 27, 202627.0030.9927.0028.7528.750.91%2,341
Apr 24, 202630.9531.2828.3428.4928.49-2.90%1,317
Apr 23, 202628.5231.7828.5229.3429.34-0.61%5,199
Apr 22, 202630.8830.8827.5229.5229.52-4.40%3,840
Apr 21, 202630.8830.8830.0030.8830.88-699
Apr 20, 202628.7530.9928.7530.8830.883.45%735
Apr 17, 202631.9731.9729.8529.8529.85-3.30%2,438
Apr 16, 202627.0531.9027.0530.8730.877.49%4,949
Apr 15, 202627.2828.9926.1028.7228.725.67%757
Apr 13, 202626.2530.9026.2527.1827.18-4.97%5,713
Apr 10, 202626.5228.6126.5228.6028.603.59%3,586
Apr 9, 202628.0128.0126.7027.6127.610.55%2,235
Apr 8, 202625.5028.9725.3827.4627.4610.64%10,302
Apr 7, 202625.9925.9924.1324.8224.82-1.00%1,465
Apr 6, 202623.4825.5023.4825.0725.074.02%1,091
Apr 2, 202625.5025.5023.0324.1024.101.73%1,672
Apr 1, 202622.6625.5922.6623.6923.692.11%2,606
Mar 30, 202623.8023.8022.6023.2023.20-3.97%3,616
Mar 27, 202624.6325.8123.1024.1624.16-1.43%5,655
Mar 25, 202624.3225.5024.3224.5124.510.78%529
Mar 24, 202623.8325.9923.8024.3224.322.18%4,418
Mar 23, 202627.8527.8523.5023.8023.80-2.82%20,222
Mar 20, 202625.1225.1224.4024.4924.49-2.04%1,325
Mar 19, 202625.8025.8023.2025.0025.00-0.44%442
Mar 18, 202623.9026.0023.9025.1125.115.50%8,532
Mar 17, 202624.0024.0023.4523.8023.802.37%2,014
Mar 16, 202628.6228.6222.9923.2523.25-4.40%6,996
Mar 13, 202623.5325.0122.5024.3224.323.36%19,985
Mar 12, 202624.8824.8822.0023.5323.534.21%15,124
Mar 11, 202622.6322.8521.0022.5822.580.27%24,409
Mar 10, 202622.0323.5021.8522.5222.521.95%11,380
Mar 9, 202624.8824.8822.0022.0922.09-3.07%4,628
Mar 6, 202624.3325.0022.6022.7922.79-5.83%9,748
Mar 5, 202623.8525.0023.5624.2024.201.60%7,503
Mar 4, 202623.3225.0022.0523.8223.82-0.42%11,263
Mar 2, 202624.6125.4422.6023.9223.92-2.80%17,667
Feb 27, 202625.4625.4623.9524.6124.61-3.75%8,780
Feb 26, 202623.5025.7023.3125.5725.576.54%3,067
Feb 25, 202624.3024.9323.0224.0024.00-1.23%1,927
Feb 24, 202624.6224.6723.1624.3024.300.66%3,669
Feb 23, 202623.6224.6123.0424.1424.142.20%2,942
Feb 20, 202624.0624.0622.0023.6223.62-0.76%7,434
Feb 19, 202625.9325.9322.5023.8023.80-5.14%32,888
Feb 18, 202622.9327.2122.2525.0925.0910.63%54,980
Feb 17, 202622.0623.1121.0222.6822.683.75%26,992
Feb 16, 202623.2023.2021.5621.8621.86-1.44%5,734
Feb 13, 202623.2523.2522.0022.1822.18-4.60%15,292
Feb 12, 202625.1025.1022.9423.2523.25-5.33%25,702
Feb 11, 202624.5625.7424.0024.5624.56-1.60%11,253
Feb 10, 202624.8025.4424.0124.9624.961.88%5,822
Feb 9, 202624.3326.4324.0024.5024.500.70%13,565
Feb 6, 202625.6625.6624.1624.3324.33-3.07%11,437
Feb 5, 202625.4026.0024.5025.1025.10-1.41%9,923
Feb 4, 202626.0026.2524.5125.4625.46-2.00%10,110
Feb 3, 202627.4527.4525.0625.9825.981.64%6,125
Feb 2, 202626.5626.8925.0525.5625.56-2.55%519
Feb 1, 202628.8728.8725.8126.2326.23-2.49%5,500
Jan 30, 202628.0029.4925.7026.9026.90-2.99%1,186
Jan 29, 202627.3529.9926.5527.7327.73-0.22%4,355
Jan 28, 202628.3529.2627.0827.7927.79-2.08%3,771
Jan 27, 202628.1530.7327.5528.3828.38-3.54%503
Jan 23, 202630.1030.9928.2829.4229.42-0.27%1,267
Jan 22, 202628.9029.9928.3429.5029.500.72%2,074
Jan 21, 202630.0030.9029.0029.2929.29-1.51%697
Jan 20, 202629.6833.7929.4029.7429.74-0.80%25,167
Jan 19, 202630.6930.6929.1029.9829.98-1.51%1,195
Jan 16, 202633.0033.0029.6030.4430.44-7.76%5,297
Jan 14, 202633.7333.7333.0033.0033.006.66%245
Jan 13, 202631.2033.4730.0230.9430.94-1.31%2,351
Jan 12, 202631.4431.4430.0031.3531.35-0.29%1,096
Jan 9, 202632.8932.9729.5231.4431.44-2.09%535
Jan 8, 202630.2032.8930.2032.1132.111.26%1,237
Jan 7, 202636.1936.1931.0031.7131.710.67%1,810
Jan 6, 202632.0032.5631.5031.5031.50-4.14%1,466
Jan 5, 202632.9933.5031.1032.8632.860.74%789
Jan 2, 202632.0032.9531.2632.6232.621.94%1,818
Jan 1, 202631.2033.0031.2032.0032.002.47%7,476
Dec 31, 202530.2831.4430.0331.2331.233.14%5,269
Dec 30, 202531.1631.1630.1630.2830.28-2.82%1,658
Dec 29, 202529.1031.8529.1031.1631.160.26%1,222
Dec 26, 202529.3631.5929.3631.0831.08-2.88%1,763
Dec 24, 202530.7832.0030.7132.0032.004.00%2,780
Dec 23, 202530.6632.3930.5030.7730.77-0.93%726
Dec 22, 202529.9031.9929.9031.0631.061.30%1,035
Dec 19, 202532.3232.5028.1330.6630.66-5.60%31,151
Dec 18, 202531.9632.4931.7532.4832.481.63%647
Dec 17, 202532.5932.5931.5931.9631.961.17%237
Dec 16, 202532.1632.1631.3531.5931.59-1.71%1,613
Dec 15, 202532.1633.3932.0032.1432.140.56%379
Dec 12, 202532.5733.3531.1031.9631.96-1.93%3,438
Dec 11, 202533.2433.9832.0132.5932.59-1.96%776
Dec 10, 202533.5834.7333.1033.2433.24-1.48%785
Dec 9, 202533.4935.0032.0833.7433.744.20%1,989
Dec 8, 202533.4634.9032.0132.3832.38-3.69%2,494
Dec 5, 202535.9935.9931.0033.6233.62-0.09%2,319
Dec 4, 202532.0135.2932.0133.6533.656.35%5,544
Dec 3, 202532.2033.8631.5431.6431.64-4.81%1,458
Dec 2, 202533.0633.7332.0333.2433.24-1.22%5,523