Medico Intercontinental Limited (BOM:539938)
India
· Delayed Price · Currency is INR 33.04
+0.69 (2.13%)
At close: Mar 10, 2026
Medico Intercontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.50 | 34.50 | 32.05 | 32.35 | 32.35 | -4.03% | 297 |
| Mar 6, 2026 | 34.99 | 34.99 | 31.70 | 33.71 | 33.71 | 1.14% | 933 |
| Mar 5, 2026 | 33.67 | 33.67 | 30.75 | 33.33 | 33.33 | 3.93% | 1,257 |
| Mar 4, 2026 | 33.08 | 33.08 | 32.07 | 32.07 | 32.07 | -4.98% | 689 |
| Mar 2, 2026 | 34.61 | 34.61 | 33.05 | 33.75 | 33.75 | -2.96% | 870 |
| Feb 27, 2026 | 35.90 | 35.90 | 32.65 | 34.78 | 34.78 | 1.31% | 2,121 |
| Feb 26, 2026 | 35.09 | 35.09 | 33.65 | 34.33 | 34.33 | 2.57% | 150 |
| Feb 25, 2026 | 35.38 | 35.38 | 32.08 | 33.47 | 33.47 | -0.68% | 1,272 |
| Feb 24, 2026 | 34.59 | 34.59 | 31.80 | 33.70 | 33.70 | 2.28% | 667 |
| Feb 23, 2026 | 34.69 | 34.69 | 31.39 | 32.95 | 32.95 | -0.27% | 2,468 |
| Feb 20, 2026 | 33.99 | 34.50 | 33.00 | 33.04 | 33.04 | 0.12% | 3,546 |
| Feb 19, 2026 | 35.88 | 35.88 | 32.65 | 33.00 | 33.00 | -3.45% | 7,390 |
| Feb 18, 2026 | 37.10 | 37.10 | 33.58 | 34.18 | 34.18 | -3.28% | 5,170 |
| Feb 17, 2026 | 37.80 | 37.80 | 35.34 | 35.34 | 35.34 | -4.97% | 3,004 |
| Feb 16, 2026 | 37.37 | 37.37 | 37.19 | 37.19 | 37.19 | - | 52 |
| Feb 13, 2026 | 38.34 | 38.34 | 34.96 | 37.19 | 37.19 | 1.06% | 1,171 |
| Feb 12, 2026 | 37.17 | 37.17 | 35.15 | 36.80 | 36.80 | -0.51% | 1,393 |
| Feb 11, 2026 | 38.88 | 38.88 | 36.99 | 36.99 | 36.99 | -0.96% | 43 |
| Feb 10, 2026 | 37.99 | 37.99 | 35.00 | 37.35 | 37.35 | 1.85% | 566 |
| Feb 9, 2026 | 35.33 | 36.87 | 33.50 | 36.67 | 36.67 | 4.29% | 1,022 |
| Feb 6, 2026 | 37.41 | 37.41 | 34.06 | 35.16 | 35.16 | -1.51% | 225 |
| Feb 5, 2026 | 36.00 | 36.00 | 34.64 | 35.70 | 35.70 | 3.57% | 834 |
| Feb 4, 2026 | 36.45 | 36.45 | 33.50 | 34.47 | 34.47 | -1.40% | 404 |
| Feb 3, 2026 | 38.00 | 38.00 | 34.60 | 34.96 | 34.96 | -3.80% | 2,763 |
| Feb 2, 2026 | 39.00 | 39.00 | 35.75 | 36.34 | 36.34 | -2.29% | 318 |
| Feb 1, 2026 | 38.88 | 38.88 | 35.40 | 37.19 | 37.19 | -0.03% | 1,385 |
| Jan 30, 2026 | 37.38 | 37.38 | 36.00 | 37.20 | 37.20 | - | 6,717 |
| Jan 29, 2026 | 35.55 | 37.30 | 33.76 | 37.20 | 37.20 | 4.70% | 12,265 |
| Jan 28, 2026 | 35.53 | 37.40 | 33.92 | 35.53 | 35.53 | -0.48% | 2,656 |
| Jan 27, 2026 | 37.55 | 37.55 | 35.70 | 35.70 | 35.70 | -4.98% | 1,848 |
| Jan 23, 2026 | 38.35 | 40.00 | 36.50 | 37.57 | 37.57 | -2.03% | 1,179 |
| Jan 22, 2026 | 38.80 | 38.80 | 37.00 | 38.35 | 38.35 | 3.62% | 1,420 |
| Jan 21, 2026 | 40.23 | 40.23 | 36.41 | 37.01 | 37.01 | -3.42% | 1,032 |
| Jan 20, 2026 | 39.37 | 39.37 | 35.63 | 38.32 | 38.32 | 2.19% | 428 |
| Jan 19, 2026 | 40.00 | 40.00 | 36.58 | 37.50 | 37.50 | -2.60% | 2,131 |
| Jan 16, 2026 | 39.89 | 39.89 | 36.75 | 38.50 | 38.50 | 1.32% | 2,486 |
| Jan 14, 2026 | 39.00 | 39.00 | 36.90 | 38.00 | 38.00 | -1.99% | 2,351 |
| Jan 13, 2026 | 37.53 | 39.00 | 35.49 | 38.77 | 38.77 | 3.80% | 3,843 |
| Jan 12, 2026 | 40.50 | 40.50 | 37.35 | 37.35 | 37.35 | -4.70% | 467 |
| Jan 9, 2026 | 39.94 | 39.94 | 36.55 | 39.19 | 39.19 | 3.00% | 1,897 |
| Jan 8, 2026 | 41.00 | 41.00 | 38.03 | 38.05 | 38.05 | -4.95% | 5,360 |
| Jan 7, 2026 | 38.80 | 40.85 | 35.36 | 40.03 | 40.03 | 5.51% | 21,670 |
| Jan 6, 2026 | 42.60 | 42.60 | 33.40 | 37.94 | 37.94 | -8.02% | 18,235 |
| Jan 5, 2026 | 42.75 | 42.75 | 40.00 | 41.25 | 41.25 | 0.05% | 3,190 |
| Jan 2, 2026 | 42.90 | 42.90 | 38.32 | 41.23 | 41.23 | -0.58% | 5,839 |
| Jan 1, 2026 | 43.00 | 43.00 | 39.50 | 41.47 | 41.47 | 3.67% | 12,461 |
| Dec 31, 2025 | 39.90 | 40.45 | 37.50 | 40.00 | 40.00 | 8.61% | 15,917 |
| Dec 30, 2025 | 37.78 | 38.15 | 34.44 | 36.83 | 36.83 | -2.05% | 7,053 |
| Dec 29, 2025 | 31.90 | 38.00 | 31.81 | 37.60 | 37.60 | 14.46% | 40,846 |
| Dec 26, 2025 | 32.23 | 33.42 | 31.00 | 32.85 | 32.85 | 4.45% | 7,083 |
| Dec 24, 2025 | 30.00 | 32.48 | 29.00 | 31.45 | 31.45 | 7.19% | 440,435 |
| Dec 23, 2025 | 29.89 | 29.89 | 28.02 | 29.34 | 29.34 | 1.17% | 4,446 |
| Dec 22, 2025 | 29.88 | 29.88 | 28.00 | 29.00 | 29.00 | - | 1,251 |
| Dec 19, 2025 | 30.29 | 30.65 | 28.60 | 29.00 | 29.00 | -3.11% | 1,172 |
| Dec 18, 2025 | 30.49 | 30.49 | 29.20 | 29.93 | 29.93 | 1.46% | 1,813 |
| Dec 17, 2025 | 31.29 | 31.29 | 28.26 | 29.50 | 29.50 | -0.34% | 3,421 |
| Dec 16, 2025 | 31.99 | 31.99 | 29.50 | 29.60 | 29.60 | -2.82% | 2,562 |
| Dec 15, 2025 | 32.70 | 32.70 | 30.27 | 30.46 | 30.46 | -4.12% | 2,724 |
| Dec 12, 2025 | 33.00 | 33.00 | 30.05 | 31.77 | 31.77 | 1.18% | 1,153 |
| Dec 11, 2025 | 32.89 | 32.89 | 30.00 | 31.40 | 31.40 | 2.51% | 69 |
| Dec 10, 2025 | 31.99 | 31.99 | 28.32 | 30.63 | 30.63 | 3.41% | 2,511 |
| Dec 9, 2025 | 29.00 | 30.49 | 26.00 | 29.62 | 29.62 | 0.75% | 995 |
| Dec 8, 2025 | 33.00 | 33.00 | 29.06 | 29.40 | 29.40 | -4.14% | 4,345 |
| Dec 5, 2025 | 32.40 | 32.40 | 30.45 | 30.67 | 30.67 | -2.97% | 144 |
| Dec 4, 2025 | 34.50 | 34.50 | 30.25 | 31.61 | 31.61 | 0.54% | 3,253 |
| Dec 3, 2025 | 32.90 | 32.90 | 30.35 | 31.44 | 31.44 | 3.52% | 5,240 |
| Dec 2, 2025 | 31.36 | 33.60 | 29.55 | 30.37 | 30.37 | -3.16% | 2,214 |
| Dec 1, 2025 | 36.20 | 36.20 | 31.00 | 31.36 | 31.36 | 0.29% | 4,729 |
| Nov 28, 2025 | 30.50 | 32.99 | 30.20 | 31.27 | 31.27 | 1.69% | 732 |
| Nov 27, 2025 | 30.70 | 34.50 | 30.00 | 30.75 | 30.75 | -0.10% | 6,735 |
| Nov 26, 2025 | 37.80 | 37.80 | 29.30 | 30.78 | 30.78 | -9.47% | 2,439 |
| Nov 25, 2025 | 34.88 | 34.95 | 30.62 | 34.00 | 34.00 | 4.49% | 1,390 |
| Nov 24, 2025 | 36.40 | 36.40 | 32.50 | 32.54 | 32.54 | -5.65% | 2,616 |
| Nov 21, 2025 | 36.14 | 36.14 | 33.00 | 34.49 | 34.49 | -4.59% | 2,529 |
| Nov 20, 2025 | 36.35 | 36.35 | 33.50 | 36.15 | 36.15 | 1.26% | 1,559 |
| Nov 19, 2025 | 36.50 | 36.50 | 33.11 | 35.70 | 35.70 | 4.23% | 2,371 |
| Nov 18, 2025 | 32.28 | 36.99 | 31.00 | 34.25 | 34.25 | 3.44% | 10,150 |
| Nov 17, 2025 | 36.90 | 36.90 | 30.10 | 33.11 | 33.11 | -2.47% | 5,875 |
| Nov 14, 2025 | 37.98 | 37.98 | 32.51 | 33.95 | 33.95 | -5.64% | 2,832 |
| Nov 13, 2025 | 37.00 | 37.00 | 35.25 | 35.98 | 35.98 | 0.67% | 595 |
| Nov 12, 2025 | 38.10 | 38.10 | 30.00 | 35.74 | 35.74 | -2.64% | 3,494 |
| Nov 11, 2025 | 37.00 | 37.00 | 36.25 | 36.71 | 36.71 | 0.52% | 38 |
| Nov 10, 2025 | 38.10 | 38.10 | 35.00 | 36.52 | 36.52 | 1.95% | 2,127 |
| Nov 7, 2025 | 35.00 | 37.95 | 35.00 | 35.82 | 35.82 | -1.19% | 2,804 |
| Nov 6, 2025 | 35.00 | 37.99 | 34.00 | 36.25 | 36.25 | 3.54% | 1,130 |
| Nov 4, 2025 | 35.44 | 35.44 | 34.00 | 35.01 | 35.01 | 1.54% | 1,114 |
| Nov 3, 2025 | 34.00 | 35.75 | 34.00 | 34.48 | 34.48 | -0.81% | 1,782 |
| Oct 31, 2025 | 34.55 | 36.98 | 33.12 | 34.76 | 34.76 | 1.11% | 1,526 |
| Oct 30, 2025 | 34.94 | 34.94 | 33.05 | 34.38 | 34.38 | 1.60% | 639 |
| Oct 29, 2025 | 33.99 | 33.99 | 33.10 | 33.84 | 33.84 | 1.81% | 431 |
| Oct 28, 2025 | 34.99 | 34.99 | 33.06 | 33.24 | 33.24 | -3.32% | 910 |
| Oct 27, 2025 | 33.34 | 34.79 | 32.31 | 34.38 | 34.38 | 3.12% | 1,890 |
| Oct 24, 2025 | 33.15 | 34.69 | 33.15 | 33.34 | 33.34 | -0.83% | 1,551 |
| Oct 23, 2025 | 35.20 | 35.20 | 32.82 | 33.62 | 33.62 | -0.56% | 2,437 |
| Oct 21, 2025 | 35.40 | 35.40 | 31.30 | 33.81 | 33.81 | 0.03% | 1,086 |
| Oct 20, 2025 | 35.40 | 35.40 | 33.31 | 33.80 | 33.80 | - | 1,673 |
| Oct 17, 2025 | 35.50 | 35.79 | 33.66 | 33.80 | 33.80 | -4.47% | 8,505 |
| Oct 16, 2025 | 35.70 | 35.70 | 34.03 | 35.38 | 35.38 | 1.84% | 2,310 |
| Oct 15, 2025 | 35.90 | 35.90 | 33.70 | 34.74 | 34.74 | 1.91% | 3,170 |
| Oct 14, 2025 | 34.79 | 34.79 | 34.05 | 34.09 | 34.09 | -0.64% | 1,088 |