Medico Intercontinental Limited (BOM:539938)
India
· Delayed Price · Currency is INR 24.31
-1.80 (-6.89%)
At close: Apr 28, 2026
Medico Intercontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.50 | 25.50 | 24.40 | 24.56 | 24.56 | 1.03% | 4,798 |
| Apr 28, 2026 | 26.84 | 26.84 | 23.85 | 24.31 | 24.31 | -6.89% | 41,930 |
| Apr 27, 2026 | 28.79 | 28.79 | 24.61 | 26.11 | 26.11 | -4.50% | 26,624 |
| Apr 24, 2026 | 29.79 | 29.80 | 25.65 | 27.34 | 27.34 | -3.32% | 6,715 |
| Apr 23, 2026 | 28.96 | 28.96 | 26.51 | 28.28 | 28.28 | 2.61% | 1,722 |
| Apr 22, 2026 | 29.49 | 29.49 | 26.21 | 27.56 | 27.56 | -2.79% | 1,659 |
| Apr 21, 2026 | 27.26 | 28.60 | 26.20 | 28.35 | 28.35 | 4.00% | 1,015 |
| Apr 20, 2026 | 29.50 | 30.00 | 27.00 | 27.26 | 27.26 | -6.00% | 6,182 |
| Apr 17, 2026 | 29.55 | 29.55 | 28.50 | 29.00 | 29.00 | 2.51% | 924 |
| Apr 16, 2026 | 29.50 | 29.50 | 26.60 | 28.29 | 28.29 | -4.10% | 4,576 |
| Apr 15, 2026 | 30.89 | 30.89 | 29.00 | 29.50 | 29.50 | -1.27% | 3,091 |
| Apr 13, 2026 | 29.65 | 30.98 | 28.00 | 29.88 | 29.88 | 1.08% | 3,113 |
| Apr 10, 2026 | 29.90 | 29.90 | 28.50 | 29.56 | 29.56 | 1.06% | 2,114 |
| Apr 9, 2026 | 29.44 | 29.44 | 28.65 | 29.25 | 29.25 | 0.86% | 234 |
| Apr 8, 2026 | 29.44 | 29.44 | 27.90 | 29.00 | 29.00 | 1.79% | 2,986 |
| Apr 7, 2026 | 28.94 | 28.94 | 27.60 | 28.49 | 28.49 | 0.78% | 1,199 |
| Apr 6, 2026 | 28.44 | 28.44 | 27.75 | 28.27 | 28.27 | 3.78% | 1,406 |
| Apr 2, 2026 | 26.77 | 27.40 | 25.44 | 27.24 | 27.24 | 1.76% | 4,136 |
| Apr 1, 2026 | 26.00 | 26.77 | 26.00 | 26.77 | 26.77 | 4.98% | 655 |
| Mar 30, 2026 | 26.85 | 27.50 | 25.39 | 25.50 | 25.50 | -4.57% | 8,050 |
| Mar 27, 2026 | 29.40 | 29.40 | 26.62 | 26.72 | 26.72 | -4.64% | 4,293 |
| Mar 25, 2026 | 28.80 | 28.80 | 26.21 | 28.02 | 28.02 | 1.97% | 13,069 |
| Mar 24, 2026 | 27.22 | 28.22 | 26.00 | 27.48 | 27.48 | 0.96% | 7,254 |
| Mar 23, 2026 | 27.65 | 27.80 | 26.47 | 27.22 | 27.22 | -2.30% | 5,895 |
| Mar 20, 2026 | 28.60 | 30.49 | 27.75 | 27.86 | 27.86 | -4.62% | 11,076 |
| Mar 19, 2026 | 30.76 | 30.76 | 28.95 | 29.21 | 29.21 | -4.01% | 3,668 |
| Mar 18, 2026 | 31.98 | 31.98 | 29.36 | 30.43 | 30.43 | -1.20% | 1,599 |
| Mar 17, 2026 | 31.00 | 31.97 | 29.66 | 30.80 | 30.80 | -1.22% | 4,078 |
| Mar 16, 2026 | 32.67 | 32.99 | 30.91 | 31.18 | 31.18 | -4.09% | 4,940 |
| Mar 13, 2026 | 31.62 | 32.89 | 30.30 | 32.51 | 32.51 | 3.30% | 4,186 |
| Mar 12, 2026 | 32.65 | 32.80 | 31.00 | 31.47 | 31.47 | -0.69% | 2,238 |
| Mar 11, 2026 | 34.60 | 34.60 | 31.39 | 31.69 | 31.69 | -4.09% | 4,119 |
| Mar 10, 2026 | 33.96 | 33.96 | 32.00 | 33.04 | 33.04 | 2.13% | 298 |
| 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 |