NSE - Delayed Quote INR

Medicamen Biotech Limited (MEDICAMEQ.NS)

Compare
581.80 +15.90 (+2.81%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 569.85 592.85 566.20 581.80 581.80 33,835
Dec 13, 2024 567.95 594.00 561.00 565.90 565.90 38,196
Dec 12, 2024 570.00 589.45 560.00 571.55 571.55 40,088
Dec 11, 2024 604.85 608.15 576.00 579.90 579.90 38,572
Dec 10, 2024 599.00 625.00 596.90 602.00 602.00 57,149
Dec 9, 2024 602.05 615.00 591.50 599.00 599.00 72,632
Dec 6, 2024 584.00 630.00 568.00 604.55 604.55 350,919
Dec 5, 2024 531.95 602.90 528.25 579.60 579.60 605,756
Dec 4, 2024 492.30 538.40 482.50 528.25 528.25 226,594
Dec 3, 2024 454.00 510.00 454.00 488.20 488.20 447,770
Dec 2, 2024 440.00 451.55 440.00 449.20 449.20 24,638
Nov 29, 2024 442.30 450.95 439.05 443.45 443.45 13,896
Nov 28, 2024 443.05 459.00 435.10 440.85 440.85 27,155
Nov 27, 2024 451.00 451.45 440.10 442.65 442.65 26,450
Nov 26, 2024 441.15 454.25 433.30 449.90 449.90 24,967
Nov 25, 2024 446.80 455.00 435.00 439.90 439.90 23,848
Nov 22, 2024 434.60 498.00 431.60 446.75 446.75 260,422
Nov 21, 2024 450.10 453.90 430.00 431.40 431.40 12,705
Nov 19, 2024 456.00 468.50 445.40 450.45 450.45 13,362
Nov 18, 2024 459.05 468.25 436.05 460.30 460.30 16,884
Nov 14, 2024 449.25 469.50 449.25 459.05 459.05 12,282
Nov 13, 2024 474.05 484.95 448.50 451.95 451.95 43,238
Nov 12, 2024 492.95 499.95 475.00 481.25 481.25 15,509
Nov 11, 2024 511.00 511.00 487.00 491.10 491.10 12,661
Nov 8, 2024 520.45 533.90 504.00 507.50 507.50 22,929
Nov 7, 2024 520.05 540.45 515.05 517.50 517.50 13,585
Nov 6, 2024 532.00 534.35 515.00 525.30 525.30 20,993
Nov 5, 2024 530.00 541.30 527.00 529.95 529.95 13,036
Nov 4, 2024 548.95 548.95 523.50 533.20 533.20 21,539
Nov 1, 2024 539.45 555.00 535.85 549.35 549.35 7,919
Oct 31, 2024 547.40 566.00 526.10 536.25 536.25 83,957
Oct 30, 2024 485.05 558.00 485.05 547.85 547.85 232,855
Oct 29, 2024 494.50 498.35 480.35 486.75 486.75 12,590
Oct 28, 2024 493.10 504.75 476.65 495.30 495.30 75,440
Oct 25, 2024 486.40 560.00 482.20 498.20 498.20 545,395
Oct 24, 2024 495.80 499.15 475.65 481.05 481.05 11,120
Oct 23, 2024 486.00 504.25 482.35 498.40 498.40 17,207
Oct 22, 2024 515.05 516.45 473.40 485.70 485.70 47,412
Oct 21, 2024 540.60 545.60 508.60 513.30 513.30 29,807
Oct 18, 2024 512.95 550.00 507.00 544.25 544.25 44,773
Oct 17, 2024 534.00 534.85 509.75 513.25 513.25 18,235
Oct 16, 2024 551.60 575.40 526.00 531.40 531.40 43,221
Oct 15, 2024 551.10 556.90 545.35 550.80 550.80 8,231
Oct 14, 2024 567.00 574.10 550.00 552.25 552.25 9,252
Oct 11, 2024 569.65 578.70 560.10 568.35 568.35 11,572
Oct 10, 2024 553.00 579.00 551.25 569.65 569.65 19,224
Oct 9, 2024 559.00 574.65 551.40 556.80 556.80 11,847
Oct 8, 2024 544.15 575.00 541.20 559.95 559.95 38,593
Oct 7, 2024 580.60 580.60 515.90 544.15 544.15 49,403
Oct 4, 2024 578.80 591.35 556.00 572.65 572.65 64,362
Oct 3, 2024 573.95 601.00 562.00 579.15 579.15 99,260
Oct 1, 2024 570.40 598.85 561.05 585.55 585.55 154,220
Sep 30, 2024 585.45 592.00 557.05 568.30 568.30 91,936
Sep 27, 2024 532.45 585.00 520.10 580.05 580.05 453,944
Sep 26, 2024 525.00 549.85 502.50 537.45 537.45 280,849
Sep 25, 2024 451.90 538.90 451.90 516.75 516.75 1,271,481
Sep 24, 2024 456.90 460.65 442.60 449.50 449.50 12,937
Sep 23, 2024 463.95 469.50 451.10 454.55 454.55 17,065
Sep 20, 2024 446.95 470.00 440.35 462.95 462.95 51,906
Sep 19, 2024 1.00 Dividend
Sep 19, 2024 468.25 473.70 441.60 446.95 446.95 34,989
Sep 18, 2024 471.00 479.95 458.50 463.15 462.15 30,536
Sep 17, 2024 478.20 481.90 468.40 476.50 475.47 23,444
Sep 16, 2024 488.00 488.00 470.05 478.00 476.97 48,490
Sep 13, 2024 480.85 481.70 460.55 469.25 468.24 42,320
Sep 12, 2024 465.00 507.45 464.00 476.15 475.12 392,603
Sep 11, 2024 430.00 458.90 430.00 442.75 441.79 43,393
Sep 10, 2024 428.15 441.20 428.15 436.55 435.61 31,638
Sep 9, 2024 419.40 431.00 410.75 428.15 427.23 21,566
Sep 6, 2024 418.00 425.40 411.00 417.25 416.35 14,054
Sep 5, 2024 432.50 439.95 414.50 419.70 418.79 20,116
Sep 4, 2024 413.90 432.45 401.40 428.25 427.33 34,721
Sep 3, 2024 406.90 413.35 403.45 409.50 408.62 11,297
Sep 2, 2024 417.00 417.00 402.20 406.55 405.67 11,835
Aug 30, 2024 411.00 420.45 406.10 414.85 413.95 7,964
Aug 29, 2024 413.00 421.45 403.90 408.40 407.52 9,492
Aug 28, 2024 418.85 418.85 408.00 410.80 409.91 7,250
Aug 27, 2024 409.30 422.50 404.00 417.45 416.55 11,384
Aug 26, 2024 410.00 414.95 400.05 407.20 406.32 12,164
Aug 23, 2024 419.15 419.15 407.25 408.55 407.67 7,837
Aug 22, 2024 415.15 425.95 410.85 417.90 417.00 13,450
Aug 21, 2024 417.40 418.85 410.35 414.65 413.75 14,665
Aug 20, 2024 390.00 414.70 383.00 410.40 409.51 29,045
Aug 19, 2024 393.35 406.50 385.00 390.45 389.61 21,168
Aug 16, 2024 389.90 394.30 385.00 389.30 388.46 12,270
Aug 14, 2024 375.05 389.50 375.05 385.85 385.02 22,891
Aug 13, 2024 407.70 420.85 380.00 388.30 387.46 32,557
Aug 12, 2024 406.40 422.50 400.80 405.60 404.72 23,836
Aug 9, 2024 409.60 419.45 401.05 404.60 403.73 19,263
Aug 8, 2024 410.80 412.95 400.40 407.50 406.62 19,859
Aug 7, 2024 406.00 412.50 399.35 409.25 408.37 16,841
Aug 6, 2024 406.00 418.80 400.00 402.00 401.13 18,286
Aug 5, 2024 427.50 427.50 401.00 402.65 401.78 31,618
Aug 2, 2024 435.45 440.90 425.00 427.60 426.68 17,479
Aug 1, 2024 435.00 441.95 428.20 432.40 431.47 17,092
Jul 31, 2024 441.00 441.00 430.00 434.00 433.06 18,850
Jul 30, 2024 445.30 445.95 437.00 438.75 437.80 20,021
Jul 29, 2024 450.00 455.30 440.35 442.95 441.99 30,980
Jul 26, 2024 454.80 459.55 447.85 449.75 448.78 14,356
Jul 25, 2024 453.20 459.95 449.10 452.65 451.67 14,762
Jul 24, 2024 456.15 463.95 446.85 453.25 452.27 32,227
Jul 23, 2024 450.40 468.00 444.55 456.15 455.17 10,292
Jul 22, 2024 453.50 457.95 449.55 454.50 453.52 8,074
Jul 19, 2024 470.50 470.50 452.00 453.10 452.12 12,756
Jul 18, 2024 480.00 480.00 465.05 468.05 467.04 13,271
Jul 16, 2024 472.00 482.55 472.00 476.30 475.27 9,217
Jul 15, 2024 491.50 491.50 472.00 476.55 475.52 39,490
Jul 12, 2024 471.90 495.00 471.05 486.85 485.80 49,126
Jul 11, 2024 466.40 477.55 466.40 469.45 468.44 16,219
Jul 10, 2024 481.80 481.80 459.20 464.00 463.00 34,213
Jul 9, 2024 484.80 489.95 474.00 476.95 475.92 25,577
Jul 8, 2024 502.65 510.55 473.50 477.50 476.47 40,974
Jul 5, 2024 510.00 512.25 498.05 502.65 501.56 21,470
Jul 4, 2024 513.40 526.40 500.65 513.50 512.39 72,071
Jul 3, 2024 467.00 535.00 466.85 510.70 509.60 270,711
Jul 2, 2024 459.65 466.00 451.15 464.60 463.60 28,678
Jul 1, 2024 469.40 469.40 456.00 457.70 456.71 21,264
Jun 28, 2024 443.35 483.00 440.00 454.65 453.67 62,147
Jun 27, 2024 451.50 454.90 436.20 439.00 438.05 20,310
Jun 26, 2024 473.60 474.25 445.10 451.50 450.53 36,599
Jun 25, 2024 477.80 480.00 468.05 471.10 470.08 12,036
Jun 24, 2024 483.75 485.80 472.50 475.30 474.27 10,266
Jun 21, 2024 489.85 489.85 477.15 479.05 478.02 5,537
Jun 20, 2024 472.50 495.00 465.00 485.05 484.00 42,183
Jun 19, 2024 473.00 474.00 468.15 470.05 469.04 21,266
Jun 18, 2024 480.00 480.85 467.05 470.55 469.53 12,726
Jun 14, 2024 476.95 482.20 471.75 479.35 478.32 12,010
Jun 13, 2024 482.00 487.75 471.25 475.55 474.52 13,431
Jun 12, 2024 482.10 486.80 476.25 479.50 478.46 13,364
Jun 11, 2024 484.95 489.00 476.35 482.10 481.06 10,639
Jun 10, 2024 495.00 510.00 472.20 475.20 474.17 31,319
Jun 7, 2024 480.25 508.40 470.65 489.95 488.89 48,238
Jun 6, 2024 475.00 488.90 460.90 483.85 482.81 58,529
Jun 5, 2024 453.00 469.90 443.15 465.05 464.05 43,410
Jun 4, 2024 499.00 499.00 428.00 451.95 450.97 25,197
Jun 3, 2024 505.00 519.90 493.00 496.30 495.23 32,393
May 31, 2024 485.00 539.65 485.00 500.15 499.07 79,589
May 30, 2024 506.00 506.00 475.00 482.70 481.66 16,313
May 29, 2024 522.10 522.10 505.00 506.95 505.86 12,176
May 28, 2024 523.70 538.85 514.05 517.70 516.58 9,728
May 27, 2024 531.00 545.45 519.35 523.65 522.52 10,516
May 24, 2024 520.05 525.70 512.80 520.40 519.28 5,828
May 23, 2024 538.00 545.00 513.05 524.80 523.67 8,349
May 22, 2024 513.45 521.90 512.85 520.15 519.03 5,402
May 21, 2024 536.10 536.10 510.00 513.45 512.34 9,006
May 17, 2024 520.00 544.95 510.50 529.50 528.36 10,782
May 16, 2024 491.90 535.00 491.90 521.80 520.67 34,239
May 15, 2024 496.80 505.80 492.05 494.45 493.38 13,370
May 14, 2024 489.60 504.95 489.60 496.40 495.33 7,504
May 13, 2024 508.40 515.80 486.40 494.55 493.48 8,486
May 10, 2024 499.00 512.95 495.15 505.85 504.76 8,572
May 9, 2024 521.00 534.95 493.00 499.85 498.77 21,154
May 8, 2024 525.80 530.00 512.80 519.50 518.38 8,818
May 7, 2024 550.00 554.15 511.20 517.25 516.13 19,715
May 6, 2024 560.00 568.95 519.00 541.85 540.68 20,478
May 3, 2024 559.05 569.70 532.40 541.20 540.03 20,697
May 2, 2024 550.00 585.00 550.00 558.85 557.64 60,383
Apr 30, 2024 613.90 628.40 571.45 579.60 578.35 458,756
Apr 29, 2024 507.90 583.00 498.05 583.00 581.74 368,888
Apr 26, 2024 424.30 495.40 424.30 485.85 484.80 149,878
Apr 25, 2024 431.15 433.55 418.00 422.10 421.19 7,155
Apr 24, 2024 433.45 440.00 427.70 430.20 429.27 16,760
Apr 23, 2024 415.75 436.95 415.75 433.45 432.51 15,737
Apr 22, 2024 419.05 423.20 407.00 413.65 412.76 10,270
Apr 19, 2024 418.95 424.00 408.05 417.20 416.30 8,466
Apr 18, 2024 420.00 427.95 412.05 414.90 414.00 13,740
Apr 16, 2024 417.40 422.00 415.00 417.85 416.95 6,141
Apr 15, 2024 425.00 426.20 408.95 415.85 414.95 13,410
Apr 12, 2024 438.40 438.40 424.70 428.85 427.92 9,470
Apr 10, 2024 439.35 439.35 429.05 436.10 435.16 12,029
Apr 9, 2024 444.50 444.50 426.60 430.65 429.72 9,435
Apr 8, 2024 448.05 454.65 432.00 435.85 434.91 8,237
Apr 5, 2024 437.85 453.95 422.55 447.50 446.53 29,249
Apr 4, 2024 423.20 435.50 421.20 431.55 430.62 17,131
Apr 3, 2024 407.90 425.00 407.60 420.95 420.04 26,249
Apr 2, 2024 398.75 409.90 398.75 405.85 404.97 13,642
Apr 1, 2024 385.80 407.70 385.80 398.70 397.84 40,840
Mar 28, 2024 384.50 399.70 383.00 383.90 383.07 51,700
Mar 27, 2024 397.60 409.95 376.60 382.60 381.77 80,083
Mar 26, 2024 415.00 419.95 399.00 401.00 400.13 52,778
Mar 22, 2024 408.10 435.90 407.25 413.50 412.61 276,593
Mar 21, 2024 404.95 416.50 400.70 406.05 405.17 80,415
Mar 20, 2024 393.80 440.00 391.80 401.05 400.18 123,715
Mar 19, 2024 397.05 409.70 389.80 391.80 390.95 60,970
Mar 18, 2024 399.90 412.95 391.05 401.00 400.13 82,595
Mar 15, 2024 402.50 407.00 384.00 399.90 399.04 77,503
Mar 14, 2024 363.80 434.20 363.80 400.45 399.59 131,482
Mar 13, 2024 408.65 410.95 355.45 369.35 368.55 126,634
Mar 12, 2024 443.90 444.70 401.00 404.65 403.78 80,433
Mar 11, 2024 464.40 472.40 440.35 442.45 441.49 35,120
Mar 7, 2024 452.65 480.90 452.65 471.45 470.43 28,334
Mar 6, 2024 465.05 474.05 450.00 458.20 457.21 33,460
Mar 5, 2024 478.50 486.30 464.50 466.95 465.94 16,289
Mar 4, 2024 504.95 504.95 476.50 478.50 477.47 15,386
Mar 1, 2024 491.50 494.90 479.60 490.00 488.94 18,702
Feb 29, 2024 501.00 501.00 475.00 486.70 485.65 28,880
Feb 28, 2024 497.95 501.25 490.00 497.25 496.18 14,428
Feb 27, 2024 501.40 510.25 485.00 491.60 490.54 13,176
Feb 26, 2024 516.90 516.90 498.00 500.65 499.57 14,916
Feb 23, 2024 529.00 546.00 505.35 509.60 508.50 22,861
Feb 22, 2024 544.20 558.55 526.15 529.00 527.86 11,121
Feb 21, 2024 558.30 561.00 540.55 544.20 543.03 16,555
Feb 20, 2024 556.10 565.00 545.00 558.20 556.99 27,071
Feb 19, 2024 542.75 561.00 540.30 553.30 552.11 19,987
Feb 16, 2024 528.95 546.65 525.90 540.05 538.88 29,257
Feb 15, 2024 530.70 540.35 517.25 519.90 518.78 19,710
Feb 14, 2024 514.20 535.05 510.95 520.40 519.28 25,783
Feb 13, 2024 485.45 582.00 470.05 525.90 524.76 309,299
Feb 12, 2024 506.45 517.60 482.55 485.55 484.50 25,953
Feb 9, 2024 522.30 528.45 492.65 501.45 500.37 27,137
Feb 8, 2024 520.20 535.00 507.95 519.70 518.58 31,476
Feb 7, 2024 510.55 528.25 510.55 517.65 516.53 22,916
Feb 6, 2024 518.55 525.20 508.00 510.50 509.40 16,719
Feb 5, 2024 534.40 538.00 512.85 516.85 515.73 20,463
Feb 2, 2024 545.00 545.00 530.05 531.80 530.65 13,295
Feb 1, 2024 542.60 551.95 530.00 540.10 538.93 28,143
Jan 31, 2024 545.00 545.00 532.20 539.95 538.78 32,035
Jan 30, 2024 535.50 559.90 530.25 538.85 537.69 29,155
Jan 29, 2024 535.00 543.20 530.20 532.80 531.65 9,264
Jan 25, 2024 547.00 552.95 530.95 537.00 535.84 19,225
Jan 24, 2024 552.90 554.85 540.50 550.45 549.26 20,746
Jan 23, 2024 570.30 570.30 537.95 550.15 548.96 41,118
Jan 19, 2024 563.50 570.30 555.00 557.75 556.55 7,934
Jan 18, 2024 560.20 565.05 551.40 560.65 559.44 15,048
Jan 17, 2024 568.40 568.95 554.05 557.45 556.25 22,917
Jan 16, 2024 586.80 589.65 562.95 568.40 567.17 15,841
Jan 15, 2024 557.80 557.80 557.80 557.80 556.60 -
Jan 12, 2024 574.55 575.60 554.05 557.80 556.60 33,989
Jan 11, 2024 575.80 580.65 568.05 572.75 571.51 14,545
Jan 10, 2024 571.10 579.00 566.00 570.20 568.97 21,280
Jan 9, 2024 574.90 591.50 564.25 568.25 567.02 11,697
Jan 8, 2024 587.80 591.70 568.05 572.00 570.77 15,828
Jan 5, 2024 595.00 599.00 580.00 584.90 583.64 12,916
Jan 4, 2024 591.20 594.95 584.00 588.05 586.78 9,789
Jan 3, 2024 599.05 599.05 583.95 589.35 588.08 6,802
Jan 2, 2024 597.15 604.95 589.05 593.10 591.82 12,615
Jan 1, 2024 609.15 618.85 590.00 591.25 589.97 15,742
Dec 29, 2023 584.90 608.95 577.00 603.15 601.85 41,345
Dec 28, 2023 582.35 594.90 576.20 583.25 581.99 21,663
Dec 27, 2023 585.10 589.90 571.20 582.35 581.09 20,429
Dec 26, 2023 564.20 593.45 553.50 582.20 580.94 33,610
Dec 22, 2023 564.20 574.30 552.00 555.90 554.70 31,099
Dec 21, 2023 559.40 564.10 552.00 555.95 554.75 12,733
Dec 20, 2023 573.70 576.45 555.00 556.65 555.45 31,662
Dec 19, 2023 580.10 590.00 569.00 570.80 569.57 24,659
Dec 18, 2023 591.20 599.00 570.00 572.65 571.41 24,214

Related Tickers

KILITCH.NS Kilitch Drugs (India) Limited
324.55
-0.41%
 
VENUSREM.NS Venus Remedies Limited
324.65
-2.67%
 
HESTERBIO.NS Hester Biosciences Limited
2,449.60
+0.10%
 
LINCOLN.NS Lincoln Pharmaceuticals Limited
914.80
-1.62%
 
SAKAR.NS Sakar Healthcare Limited
317.60
-0.49%
 
BROOKS.NS Brooks Laboratories Limited
147.83
-2.00%
 
THEMISMED.NS Themis Medicare Limited
282.60
-1.72%
 
INDOCO.NS Indoco Remedies Limited
340.55
+1.57%
 
INNOVACAP.NS Innova Captab Limited
1,018.05
-3.16%
 
PAR.NS Par Drugs and Chemicals Limited
222.25
-0.31%