Medicamen Biotech Limited (BOM:531146)
India
· Delayed Price · Currency is INR 285.50
-6.00 (-2.06%)
At close: Mar 9, 2026
Medicamen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 299.30 | 299.30 | 288.10 | 291.50 | 291.50 | -1.09% | 2,717 |
| Mar 5, 2026 | 301.55 | 306.85 | 290.40 | 294.70 | 294.70 | -2.74% | 345 |
| Mar 4, 2026 | 296.15 | 312.05 | 293.20 | 303.00 | 303.00 | 1.85% | 1,203 |
| Mar 2, 2026 | 277.05 | 299.55 | 277.05 | 297.50 | 297.50 | -1.21% | 4,077 |
| Feb 27, 2026 | 308.00 | 308.00 | 299.10 | 301.15 | 301.15 | -0.30% | 1,740 |
| Feb 26, 2026 | 297.90 | 307.45 | 293.05 | 302.05 | 302.05 | 3.34% | 620 |
| Feb 25, 2026 | 306.00 | 306.00 | 290.00 | 292.30 | 292.30 | -4.12% | 753 |
| Feb 24, 2026 | 300.05 | 305.40 | 296.25 | 304.85 | 304.85 | 0.84% | 1,028 |
| Feb 23, 2026 | 315.55 | 317.30 | 301.00 | 302.30 | 302.30 | -4.76% | 1,739 |
| Feb 20, 2026 | 317.85 | 323.65 | 312.00 | 317.40 | 317.40 | -0.38% | 785 |
| Feb 19, 2026 | 337.45 | 339.10 | 316.30 | 318.60 | 318.60 | -4.60% | 1,926 |
| Feb 18, 2026 | 321.60 | 337.45 | 320.40 | 333.95 | 333.95 | 3.81% | 522 |
| Feb 17, 2026 | 346.65 | 346.65 | 316.90 | 321.70 | 321.70 | -4.88% | 1,275 |
| Feb 16, 2026 | 341.70 | 343.70 | 338.20 | 338.20 | 338.20 | -3.33% | 2,260 |
| Feb 13, 2026 | 340.80 | 355.00 | 340.80 | 349.85 | 349.85 | 1.67% | 2,990 |
| Feb 12, 2026 | 343.85 | 347.65 | 339.00 | 344.10 | 344.10 | -1.99% | 390 |
| Feb 11, 2026 | 353.75 | 356.20 | 341.00 | 351.10 | 351.10 | -2.57% | 295 |
| Feb 10, 2026 | 361.10 | 366.95 | 356.60 | 360.35 | 360.35 | -0.01% | 299 |
| Feb 9, 2026 | 354.50 | 365.95 | 354.50 | 360.40 | 360.40 | 2.28% | 609 |
| Feb 6, 2026 | 355.60 | 357.85 | 347.30 | 352.35 | 352.35 | -1.29% | 230 |
| Feb 5, 2026 | 358.20 | 359.05 | 349.20 | 356.95 | 356.95 | 0.27% | 548 |
| Feb 4, 2026 | 370.20 | 372.70 | 351.50 | 356.00 | 356.00 | -3.56% | 4,690 |
| Feb 3, 2026 | 362.65 | 370.95 | 360.00 | 369.15 | 369.15 | 3.01% | 1,068 |
| Feb 2, 2026 | 346.10 | 380.90 | 334.90 | 358.35 | 358.35 | -0.62% | 2,042 |
| Feb 1, 2026 | 341.50 | 360.60 | 334.35 | 360.60 | 360.60 | 5.21% | 2,466 |
| Jan 30, 2026 | 344.75 | 349.70 | 341.60 | 342.75 | 342.75 | -1.68% | 1,374 |
| Jan 29, 2026 | 356.90 | 356.90 | 345.00 | 348.60 | 348.60 | -1.48% | 190 |
| Jan 28, 2026 | 356.55 | 356.55 | 350.00 | 353.85 | 353.85 | 0.20% | 169 |
| Jan 27, 2026 | 356.00 | 356.00 | 348.80 | 353.15 | 353.15 | 0.13% | 383 |
| Jan 23, 2026 | 361.20 | 361.60 | 345.65 | 352.70 | 352.70 | -3.66% | 1,122 |
| Jan 22, 2026 | 350.00 | 372.00 | 347.85 | 366.10 | 366.10 | 1.85% | 1,146 |
| Jan 21, 2026 | 355.00 | 360.95 | 344.00 | 359.45 | 359.45 | 1.54% | 1,016 |
| Jan 20, 2026 | 360.60 | 360.60 | 353.80 | 354.00 | 354.00 | -2.91% | 231 |
| Jan 19, 2026 | 374.40 | 374.40 | 362.05 | 364.60 | 364.60 | -2.76% | 21 |
| Jan 16, 2026 | 385.25 | 387.55 | 370.55 | 374.95 | 374.95 | -2.74% | 780 |
| Jan 14, 2026 | 393.10 | 395.05 | 380.95 | 385.50 | 385.50 | -1.87% | 177 |
| Jan 13, 2026 | 378.10 | 400.35 | 378.10 | 392.85 | 392.85 | -0.57% | 766 |
| Jan 12, 2026 | 384.05 | 403.40 | 373.20 | 395.10 | 395.10 | 1.26% | 2,381 |
| Jan 9, 2026 | 401.65 | 401.65 | 387.30 | 390.20 | 390.20 | -2.45% | 165 |
| Jan 8, 2026 | 405.00 | 405.00 | 383.00 | 400.00 | 400.00 | 1.19% | 3,256 |
| Jan 7, 2026 | 364.10 | 403.75 | 364.10 | 395.30 | 395.30 | 9.09% | 6,506 |
| Jan 6, 2026 | 367.50 | 367.60 | 361.25 | 362.35 | 362.35 | -1.24% | 299 |
| Jan 5, 2026 | 454.00 | 454.00 | 362.20 | 366.90 | 366.90 | -3.09% | 548 |
| Jan 2, 2026 | 376.30 | 380.40 | 375.35 | 378.60 | 378.60 | -0.34% | 421 |
| Jan 1, 2026 | 370.45 | 385.15 | 370.45 | 379.90 | 379.90 | 4.64% | 553 |
| Dec 31, 2025 | 365.00 | 372.65 | 363.00 | 363.05 | 363.05 | 1.75% | 198 |
| Dec 30, 2025 | 360.05 | 368.20 | 354.00 | 356.80 | 356.80 | -1.74% | 381 |
| Dec 29, 2025 | 375.00 | 377.60 | 360.80 | 363.10 | 363.10 | -4.12% | 1,253 |
| Dec 26, 2025 | 383.05 | 384.25 | 374.95 | 378.70 | 378.70 | -0.89% | 112 |
| Dec 24, 2025 | 385.30 | 386.05 | 380.75 | 382.10 | 382.10 | -1.23% | 125 |
| Dec 23, 2025 | 391.20 | 392.50 | 381.50 | 386.85 | 386.85 | -1.09% | 599 |
| Dec 22, 2025 | 395.00 | 396.50 | 390.70 | 391.10 | 391.10 | -1.05% | 802 |
| Dec 19, 2025 | 389.45 | 398.10 | 389.25 | 395.25 | 395.25 | 1.69% | 526 |
| Dec 18, 2025 | 392.00 | 392.85 | 386.30 | 388.70 | 388.70 | -1.62% | 507 |
| Dec 17, 2025 | 396.00 | 398.45 | 390.50 | 395.10 | 395.10 | 0.59% | 2,056 |
| Dec 16, 2025 | 392.60 | 402.55 | 391.90 | 392.80 | 392.80 | -1.18% | 302 |
| Dec 15, 2025 | 402.00 | 403.35 | 390.65 | 397.50 | 397.50 | -1.11% | 2,959 |
| Dec 12, 2025 | 386.95 | 420.95 | 384.30 | 401.95 | 401.95 | 2.91% | 1,404 |
| Dec 11, 2025 | 394.45 | 397.20 | 382.65 | 390.60 | 390.60 | -0.48% | 479 |
| Dec 10, 2025 | 380.85 | 393.25 | 380.75 | 392.50 | 392.50 | 3.73% | 6,749 |
| Dec 9, 2025 | 376.80 | 381.00 | 357.30 | 378.40 | 378.40 | 3.90% | 2,931 |
| Dec 8, 2025 | 375.25 | 378.40 | 362.10 | 364.20 | 364.20 | -4.63% | 1,851 |
| Dec 5, 2025 | 386.55 | 387.90 | 376.55 | 381.90 | 381.90 | -2.14% | 1,491 |
| Dec 4, 2025 | 387.90 | 390.95 | 387.00 | 390.25 | 390.25 | -0.19% | 119 |
| Dec 3, 2025 | 387.95 | 392.25 | 371.05 | 391.00 | 391.00 | 0.44% | 11,349 |
| Dec 2, 2025 | 400.05 | 400.05 | 387.10 | 389.30 | 389.30 | -3.09% | 2,094 |
| Dec 1, 2025 | 412.80 | 414.30 | 400.10 | 401.70 | 401.70 | -2.32% | 1,433 |
| Nov 28, 2025 | 413.95 | 415.65 | 411.25 | 411.25 | 411.25 | -0.93% | 694 |
| Nov 27, 2025 | 410.85 | 417.35 | 410.85 | 415.10 | 415.10 | 0.74% | 2,558 |
| Nov 26, 2025 | 420.95 | 423.20 | 410.00 | 412.05 | 412.05 | -1.12% | 5,067 |
| Nov 25, 2025 | 408.00 | 446.45 | 404.65 | 416.70 | 416.70 | 3.90% | 12,366 |
| Nov 24, 2025 | 398.20 | 402.25 | 398.20 | 401.05 | 401.05 | -0.04% | 3,533 |
| Nov 21, 2025 | 405.60 | 405.60 | 396.90 | 401.20 | 401.20 | -0.89% | 1,415 |
| Nov 20, 2025 | 407.25 | 409.55 | 403.05 | 404.80 | 404.80 | 0.11% | 1,245 |
| Nov 19, 2025 | 390.10 | 406.00 | 390.10 | 404.35 | 404.35 | 1.49% | 1,339 |
| Nov 18, 2025 | 396.05 | 406.10 | 396.05 | 398.40 | 398.40 | 0.33% | 1,354 |
| Nov 17, 2025 | 407.15 | 407.50 | 391.65 | 397.10 | 397.10 | -3.46% | 5,309 |
| Nov 14, 2025 | 409.40 | 414.50 | 405.50 | 411.35 | 411.35 | -0.41% | 3,687 |
| Nov 13, 2025 | 402.35 | 417.25 | 399.30 | 413.05 | 413.05 | 1.34% | 4,058 |
| Nov 12, 2025 | 403.75 | 408.00 | 398.25 | 407.60 | 407.60 | 1.65% | 1,897 |
| Nov 11, 2025 | 400.00 | 407.40 | 399.10 | 401.00 | 401.00 | 0.07% | 1,050 |
| Nov 10, 2025 | 410.95 | 410.95 | 390.55 | 400.70 | 400.70 | -1.24% | 2,475 |
| Nov 7, 2025 | 398.00 | 407.30 | 392.00 | 405.75 | 405.75 | 1.81% | 6,638 |
| Nov 6, 2025 | 383.95 | 403.50 | 378.15 | 398.55 | 398.55 | 3.63% | 4,996 |
| Nov 4, 2025 | 378.55 | 387.20 | 377.85 | 384.60 | 384.60 | 1.98% | 1,784 |
| Nov 3, 2025 | 374.25 | 387.40 | 373.95 | 377.15 | 377.15 | 0.08% | 2,074 |
| Oct 31, 2025 | 362.00 | 379.10 | 355.00 | 376.85 | 376.85 | 4.39% | 2,064 |
| Oct 30, 2025 | 357.00 | 369.00 | 357.00 | 361.00 | 361.00 | 2.56% | 1,520 |
| Oct 29, 2025 | 357.00 | 357.00 | 348.85 | 352.00 | 352.00 | -0.06% | 244 |
| Oct 28, 2025 | 354.60 | 360.00 | 350.50 | 352.20 | 352.20 | -1.99% | 211 |
| Oct 27, 2025 | 355.35 | 364.10 | 350.00 | 359.35 | 359.35 | 0.91% | 279 |
| Oct 24, 2025 | 374.65 | 374.65 | 351.10 | 356.10 | 356.10 | -3.05% | 4,567 |
| Oct 23, 2025 | 328.00 | 377.45 | 318.55 | 367.30 | 367.30 | 13.08% | 4,580 |
| Oct 21, 2025 | 308.55 | 336.85 | 308.55 | 324.80 | 324.80 | 2.17% | 531 |
| Oct 20, 2025 | 324.00 | 324.00 | 315.10 | 317.90 | 317.90 | 0.13% | 29 |
| Oct 17, 2025 | 314.00 | 321.60 | 309.90 | 317.50 | 317.50 | 0.86% | 812 |
| Oct 16, 2025 | 323.00 | 323.00 | 309.10 | 314.80 | 314.80 | -2.18% | 689 |
| Oct 15, 2025 | 311.35 | 326.25 | 306.20 | 321.80 | 321.80 | 5.25% | 1,133 |
| Oct 14, 2025 | 308.15 | 314.00 | 303.75 | 305.75 | 305.75 | -0.54% | 172 |
| Oct 13, 2025 | 302.00 | 310.50 | 302.00 | 307.40 | 307.40 | -0.49% | 88 |