Medicamen Organics Limited (NSE:MEDIORG)
India
· Delayed Price · Currency is INR 29.25
-0.80 (-2.66%)
Apr 29, 2026, 3:25 PM IST
Medicamen Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.66% | 2,000 |
| Apr 28, 2026 | 31.45 | 31.45 | 30.05 | 30.05 | 30.05 | 2.91% | 14,000 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.52% | 6,000 |
| Apr 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | 2,000 |
| Apr 21, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -2.64% | 6,000 |
| Apr 20, 2026 | 29.95 | 30.30 | 29.95 | 30.30 | 30.30 | 2.02% | 8,000 |
| Apr 17, 2026 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | -1.66% | 6,000 |
| Apr 16, 2026 | 30.40 | 30.40 | 29.75 | 30.20 | 30.20 | 7.47% | 12,000 |
| Apr 15, 2026 | 29.80 | 29.95 | 27.50 | 28.10 | 28.10 | 3.12% | 76,000 |
| Apr 13, 2026 | 26.50 | 28.95 | 26.45 | 27.25 | 27.25 | -1.62% | 16,000 |
| Apr 10, 2026 | 32.00 | 32.00 | 27.60 | 27.70 | 27.70 | -9.62% | 130,000 |
| Apr 9, 2026 | 30.00 | 30.80 | 28.00 | 30.65 | 30.65 | 9.46% | 96,000 |
| Apr 8, 2026 | 28.15 | 28.15 | 27.95 | 28.00 | 28.00 | 9.37% | 60,000 |
| Apr 7, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 4.92% | 20,000 |
| Apr 6, 2026 | 23.75 | 24.40 | 23.25 | 24.40 | 24.40 | 4.95% | 14,000 |
| Apr 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.97% | 8,000 |
| Apr 1, 2026 | 21.50 | 22.15 | 21.50 | 22.15 | 22.15 | 4.98% | 4,000 |
| Mar 30, 2026 | 22.25 | 22.25 | 21.10 | 21.10 | 21.10 | -0.47% | 8,000 |
| Mar 27, 2026 | 23.00 | 23.00 | 21.00 | 21.20 | 21.20 | -3.85% | 16,000 |
| Mar 25, 2026 | 20.55 | 22.05 | 20.55 | 22.05 | 22.05 | 5.00% | 40,000 |
| Mar 24, 2026 | 21.10 | 21.80 | 20.05 | 21.00 | 21.00 | -0.47% | 48,000 |
| Mar 23, 2026 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -4.95% | 16,000 |
| Mar 20, 2026 | 22.70 | 23.05 | 22.20 | 22.20 | 22.20 | -3.69% | 26,000 |
| Mar 19, 2026 | 23.25 | 24.00 | 23.05 | 23.05 | 23.05 | -4.95% | 24,000 |
| Mar 18, 2026 | 23.00 | 24.25 | 21.95 | 24.25 | 24.25 | 4.98% | 54,000 |
| Mar 17, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 5.00% | 46,000 |
| Mar 16, 2026 | 23.25 | 23.25 | 21.40 | 22.00 | 22.00 | -0.68% | 12,000 |
| Mar 13, 2026 | 24.05 | 24.05 | 22.15 | 22.15 | 22.15 | -3.49% | 4,000 |
| Mar 12, 2026 | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | 4.79% | 10,000 |
| Mar 11, 2026 | 20.90 | 21.90 | 20.85 | 21.90 | 21.90 | 4.78% | 10,000 |
| Mar 10, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -4.78% | 66,000 |
| Mar 9, 2026 | 21.10 | 22.00 | 20.75 | 21.95 | 21.95 | 0.69% | 12,000 |
| Mar 6, 2026 | 22.00 | 22.05 | 21.80 | 21.80 | 21.80 | -4.80% | 32,000 |
| Mar 5, 2026 | 21.40 | 22.90 | 21.40 | 22.90 | 22.90 | 4.81% | 10,000 |
| Mar 4, 2026 | 21.70 | 22.80 | 21.70 | 21.85 | 21.85 | -4.17% | 16,000 |
| Mar 2, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -5.00% | 32,000 |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 36,000 |
| Feb 26, 2026 | 23.90 | 25.00 | 23.75 | 23.75 | 23.75 | -5.00% | 18,000 |
| Feb 25, 2026 | 25.00 | 25.00 | 23.75 | 25.00 | 25.00 | - | 26,000 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 22,000 |
| Feb 23, 2026 | 26.25 | 26.75 | 25.00 | 25.00 | 25.00 | -1.96% | 22,000 |
| Feb 20, 2026 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -3.77% | 14,000 |
| Feb 19, 2026 | 25.30 | 26.55 | 25.30 | 26.50 | 26.50 | 4.74% | 28,000 |
| Feb 18, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -3.07% | 8,000 |
| Feb 16, 2026 | 27.45 | 27.45 | 26.10 | 26.10 | 26.10 | -4.92% | 16,000 |
| Feb 12, 2026 | 29.30 | 30.25 | 27.45 | 27.45 | 27.45 | -4.85% | 42,000 |
| Feb 11, 2026 | 26.50 | 28.85 | 26.50 | 28.85 | 28.85 | 4.72% | 6,000 |
| Feb 10, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 6,000 |
| Feb 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 4,000 |
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 2,000 |
| Feb 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.71% | 12,000 |
| Feb 3, 2026 | 25.75 | 25.80 | 25.70 | 25.80 | 25.80 | -3.01% | 8,000 |
| Feb 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.83% | 14,000 |
| Feb 1, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.88% | 6,000 |
| Jan 30, 2026 | 25.50 | 26.65 | 25.45 | 26.65 | 26.65 | 4.92% | 8,000 |
| Jan 29, 2026 | 24.70 | 25.40 | 23.55 | 25.40 | 25.40 | 4.96% | 28,000 |
| Jan 28, 2026 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 4.99% | 18,000 |
| Jan 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.54% | 6,000 |
| Jan 23, 2026 | 23.65 | 23.65 | 22.00 | 23.65 | 23.65 | 4.88% | 36,000 |
| Jan 22, 2026 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 4.88% | 18,000 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -2.71% | 20,000 |
| Jan 20, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | -4.33% | 18,000 |
| Jan 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 4,000 |
| Jan 16, 2026 | 23.50 | 24.00 | 23.10 | 23.10 | 23.10 | -4.94% | 14,000 |
| Jan 14, 2026 | 24.30 | 24.30 | 24.25 | 24.30 | 24.30 | -2.80% | 12,000 |
| Jan 13, 2026 | 24.50 | 25.05 | 24.50 | 25.00 | 25.00 | 4.60% | 10,000 |
| Jan 12, 2026 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 4.82% | 12,000 |
| Jan 9, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -5.00% | 16,000 |
| Jan 8, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -4.95% | 12,000 |
| Jan 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.54% | 2,000 |
| Jan 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 4.96% | 8,000 |
| Jan 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 2,000 |
| Dec 31, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 4,000 |
| Dec 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 4,000 |
| Dec 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.72% | 4,000 |
| Dec 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.40% | 2,000 |
| Dec 22, 2025 | 26.45 | 26.45 | 25.20 | 26.45 | 26.45 | 4.96% | 8,000 |
| Dec 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 2,000 |
| Dec 18, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | -0.83% | 6,000 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 0.83% | 8,000 |
| Dec 16, 2025 | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | -4.38% | 8,000 |
| Dec 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.46% | 4,000 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 2,000 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | 18,000 |
| Dec 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,000 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.01% | 8,000 |
| Dec 3, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -4.94% | 8,000 |
| Dec 2, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 3.47% | 6,000 |
| Nov 28, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 4.98% | 6,000 |
| Nov 27, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 6,000 |
| Nov 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.92% | 2,000 |
| Nov 25, 2025 | 28.90 | 28.90 | 27.45 | 27.45 | 27.45 | -5.02% | 6,000 |
| Nov 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.90% | 10,000 |
| Nov 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 22,000 |
| Nov 20, 2025 | 26.05 | 26.30 | 26.05 | 26.25 | 26.25 | -4.20% | 18,000 |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.03% | 24,000 |
| Nov 18, 2025 | 28.85 | 28.85 | 28.20 | 28.85 | 28.85 | 4.91% | 10,000 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -5.01% | 20,000 |
| Nov 14, 2025 | 28.00 | 29.00 | 28.00 | 28.95 | 28.95 | 3.39% | 12,000 |
| Nov 13, 2025 | 30.25 | 30.25 | 28.00 | 28.00 | 28.00 | -3.28% | 16,000 |