Medistep Healthcare Limited (NSE:MEDISTEP)
India
· Delayed Price · Currency is INR 20.35
-0.90 (-4.24%)
At close: Mar 10, 2026
Medistep Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.25 | 21.25 | 20.35 | 20.35 | 20.35 | -4.24% | 6,000 |
| Mar 9, 2026 | 20.40 | 21.50 | 20.40 | 21.25 | 21.25 | -0.93% | 15,000 |
| Mar 5, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 2.63% | 12,000 |
| Mar 4, 2026 | 21.05 | 21.20 | 20.90 | 20.90 | 20.90 | -5.00% | 33,000 |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 9,000 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.05% | 3,000 |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.76% | 3,000 |
| Feb 23, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 4.87% | 6,000 |
| Feb 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.65% | 3,000 |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.64% | 3,000 |
| Feb 12, 2026 | 24.00 | 24.00 | 22.90 | 23.70 | 23.70 | -1.46% | 15,000 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.05 | 24.05 | 24.05 | 7.37% | 6,000 |
| Feb 9, 2026 | 23.80 | 23.90 | 21.00 | 22.40 | 22.40 | -1.75% | 18,000 |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.15% | 6,000 |
| Feb 3, 2026 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | 2.42% | 21,000 |
| Feb 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 9,000 |
| Feb 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 3,000 |
| Jan 30, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 3,000 |
| Jan 28, 2026 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | - | 9,000 |
| Jan 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 3,000 |
| Jan 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.02% | 3,000 |
| Jan 21, 2026 | 22.05 | 22.50 | 22.05 | 22.30 | 22.30 | -2.62% | 15,000 |
| Jan 20, 2026 | 26.80 | 26.80 | 22.50 | 22.90 | 22.90 | -6.72% | 36,000 |
| Jan 19, 2026 | 24.50 | 25.45 | 24.20 | 24.55 | 24.55 | -8.91% | 30,000 |
| Jan 12, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | 3,000 |
| Jan 9, 2026 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | 2.08% | 6,000 |
| Jan 7, 2026 | 29.00 | 29.00 | 25.60 | 26.45 | 26.45 | 9.07% | 30,000 |
| Jan 6, 2026 | 25.00 | 25.00 | 24.25 | 24.25 | 24.25 | -5.83% | 6,000 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.21% | 3,000 |
| Jan 2, 2026 | 24.95 | 24.95 | 24.50 | 24.95 | 24.95 | 1.63% | 12,000 |
| Jan 1, 2026 | 23.50 | 25.40 | 23.50 | 24.55 | 24.55 | 6.28% | 33,000 |
| Dec 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -9.06% | 6,000 |
| Dec 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 10.20% | 3,000 |
| Dec 29, 2025 | 25.25 | 25.25 | 23.05 | 23.05 | 23.05 | -9.07% | 21,000 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.00 | 25.35 | 25.35 | -0.20% | 15,000 |
| Dec 22, 2025 | 23.95 | 25.40 | 23.95 | 25.40 | 25.40 | 5.61% | 15,000 |
| Dec 19, 2025 | 25.05 | 25.05 | 24.05 | 24.05 | 24.05 | -3.99% | 9,000 |
| Dec 18, 2025 | 25.95 | 25.95 | 25.05 | 25.05 | 25.05 | 1.21% | 9,000 |
| Dec 17, 2025 | 24.60 | 25.00 | 24.60 | 24.75 | 24.75 | -4.81% | 9,000 |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6,000 |
| Dec 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 3,000 |
| Dec 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | 3,000 |
| Dec 10, 2025 | 27.50 | 27.50 | 25.00 | 26.30 | 26.30 | 5.20% | 18,000 |
| Dec 8, 2025 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 21,000 |
| Dec 5, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.20% | 12,000 |
| Dec 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 3,000 |
| Dec 3, 2025 | 26.35 | 26.35 | 25.05 | 25.05 | 25.05 | -4.93% | 9,000 |
| Dec 2, 2025 | 25.00 | 26.35 | 25.00 | 26.35 | 26.35 | 5.40% | 9,000 |
| Nov 28, 2025 | 25.50 | 25.50 | 24.75 | 25.00 | 25.00 | -2.72% | 21,000 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -6.20% | 6,000 |
| Nov 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 3,000 |
| Nov 24, 2025 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 1.85% | 6,000 |
| Nov 21, 2025 | 27.20 | 27.20 | 25.60 | 27.00 | 27.00 | -8.16% | 60,000 |
| Nov 19, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 0.86% | 9,000 |
| Nov 18, 2025 | 28.25 | 29.20 | 27.50 | 29.15 | 29.15 | -2.18% | 24,000 |
| Nov 17, 2025 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | - | 18,000 |
| Nov 14, 2025 | 28.80 | 30.00 | 28.70 | 29.80 | 29.80 | 9.16% | 63,000 |
| Nov 13, 2025 | 27.65 | 27.65 | 27.30 | 27.30 | 27.30 | 3.02% | 12,000 |
| Nov 12, 2025 | 26.95 | 26.95 | 25.60 | 26.50 | 26.50 | 6.00% | 42,000 |
| Nov 11, 2025 | 24.15 | 25.25 | 24.00 | 25.00 | 25.00 | 3.52% | 12,000 |
| Nov 10, 2025 | 24.80 | 24.80 | 23.95 | 24.15 | 24.15 | 3.21% | 30,000 |
| Nov 7, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 4.46% | 6,000 |
| Nov 6, 2025 | 23.30 | 23.30 | 22.30 | 22.40 | 22.40 | -3.86% | 39,000 |
| Nov 4, 2025 | 24.10 | 24.20 | 23.30 | 23.30 | 23.30 | -6.43% | 33,000 |
| Nov 3, 2025 | 25.00 | 25.25 | 24.50 | 24.90 | 24.90 | -4.23% | 39,000 |
| Oct 31, 2025 | 26.05 | 26.35 | 26.00 | 26.00 | 26.00 | -2.44% | 21,000 |
| Oct 30, 2025 | 26.30 | 26.65 | 26.30 | 26.65 | 26.65 | 0.95% | 9,000 |
| Oct 29, 2025 | 26.70 | 26.80 | 26.40 | 26.40 | 26.40 | -1.12% | 15,000 |
| Oct 28, 2025 | 26.25 | 26.70 | 26.25 | 26.70 | 26.70 | -1.29% | 6,000 |
| Oct 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 3,000 |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 9,000 |
| Oct 23, 2025 | 28.05 | 28.05 | 27.60 | 27.60 | 27.60 | -3.33% | 42,000 |
| Oct 20, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 3,000 |
| Oct 17, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% | 3,000 |
| Oct 16, 2025 | 28.00 | 28.50 | 28.00 | 28.30 | 28.30 | -0.88% | 24,000 |
| Oct 15, 2025 | 28.75 | 29.70 | 28.25 | 28.55 | 28.55 | -3.22% | 39,000 |
| Oct 14, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 9,000 |
| Oct 13, 2025 | 29.70 | 30.75 | 29.15 | 29.80 | 29.80 | 0.34% | 27,000 |
| Oct 10, 2025 | 30.85 | 31.00 | 29.50 | 29.70 | 29.70 | -0.83% | 96,000 |
| Oct 9, 2025 | 29.90 | 30.00 | 29.90 | 29.95 | 29.95 | -3.23% | 6,000 |
| Oct 8, 2025 | 30.40 | 31.30 | 30.15 | 30.95 | 30.95 | -3.28% | 45,000 |
| Oct 7, 2025 | 32.80 | 32.80 | 31.20 | 32.00 | 32.00 | 2.89% | 51,000 |
| Oct 6, 2025 | 31.40 | 32.85 | 30.30 | 31.10 | 31.10 | - | 72,000 |
| Oct 3, 2025 | 29.15 | 31.10 | 29.15 | 31.10 | 31.10 | 4.19% | 39,000 |
| Oct 1, 2025 | 30.25 | 30.95 | 29.75 | 29.85 | 29.85 | -3.08% | 30,000 |
| Sep 30, 2025 | 30.60 | 31.90 | 29.80 | 30.80 | 30.80 | 0.65% | 39,000 |
| Sep 26, 2025 | 30.60 | 30.65 | 29.50 | 30.60 | 30.60 | 2.00% | 51,000 |
| Sep 25, 2025 | 31.80 | 32.00 | 29.50 | 30.00 | 30.00 | -4.61% | 102,000 |
| Sep 24, 2025 | 32.00 | 32.20 | 31.40 | 31.45 | 31.45 | -2.02% | 21,000 |
| Sep 23, 2025 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -2.73% | 21,000 |
| Sep 22, 2025 | 33.55 | 34.00 | 33.00 | 33.00 | 33.00 | 0.15% | 33,000 |
| Sep 19, 2025 | 33.20 | 33.20 | 32.00 | 32.95 | 32.95 | 2.17% | 51,000 |
| Sep 18, 2025 | 33.00 | 33.45 | 32.10 | 32.25 | 32.25 | -3.73% | 21,000 |
| Sep 17, 2025 | 32.35 | 33.55 | 31.80 | 33.50 | 33.50 | 6.18% | 144,000 |
| Sep 16, 2025 | 31.95 | 32.35 | 31.55 | 31.55 | 31.55 | 0.64% | 48,000 |
| Sep 15, 2025 | 31.60 | 32.00 | 30.20 | 31.35 | 31.35 | -6.14% | 195,000 |
| Sep 12, 2025 | 33.05 | 33.45 | 33.05 | 33.40 | 33.40 | -0.30% | 18,000 |
| Sep 11, 2025 | 34.90 | 34.90 | 33.50 | 33.50 | 33.50 | -2.76% | 24,000 |
| Sep 10, 2025 | 35.00 | 35.50 | 33.90 | 34.45 | 34.45 | -1.57% | 21,000 |