Medicamen Organics Ltd
NSE :MEDIORG BSE :92885 Sector : PharmaceuticalsBuy, Sell or Hold MEDIORG ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
MEDIORG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Sep 2024 | 64.50 | 67.90 | 67.90 | 64.00 | 16000 | -3.73% |
| 13 Sep 2024 | 67.00 | 66.45 | 67.00 | 66.15 | 16000 | 2.45% |
| 11 Sep 2024 | 65.40 | 62.55 | 65.40 | 62.55 | 8000 | -0.30% |
| 10 Sep 2024 | 65.60 | 63.00 | 65.60 | 63.00 | 32000 | 4.96% |
| 09 Sep 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 4000 | -2.34% |
| 06 Sep 2024 | 64.00 | 63.00 | 64.00 | 63.00 | 16000 | 0.87% |
| 05 Sep 2024 | 63.45 | 63.00 | 64.00 | 62.05 | 40000 | 2.42% |
| 04 Sep 2024 | 61.95 | 62.55 | 64.85 | 61.00 | 88000 | -5.64% |
| 03 Sep 2024 | 65.65 | 63.00 | 65.65 | 63.00 | 40000 | 1.00% |
| 02 Sep 2024 | 65.00 | 64.50 | 65.00 | 64.50 | 20000 | -0.84% |
| 30 Aug 2024 | 65.55 | 63.50 | 66.50 | 63.50 | 36000 | 2.26% |
| 29 Aug 2024 | 64.10 | 65.50 | 67.00 | 62.50 | 104000 | -4.83% |
| 28 Aug 2024 | 67.35 | 69.00 | 69.00 | 67.35 | 16000 | 0.60% |
| 27 Aug 2024 | 66.95 | 68.90 | 68.90 | 66.40 | 48000 | -2.83% |
| 26 Aug 2024 | 68.90 | 70.00 | 70.00 | 68.80 | 44000 | 0.22% |
| 23 Aug 2024 | 68.75 | 70.00 | 70.40 | 68.10 | 48000 | 4.09% |
| 22 Aug 2024 | 66.05 | 66.20 | 66.50 | 65.65 | 36000 | -1.64% |
| 21 Aug 2024 | 67.15 | 65.50 | 67.70 | 64.60 | 76000 | 0.00% |
| 20 Aug 2024 | 67.15 | 71.00 | 71.00 | 66.05 | 92000 | -6.74% |
| 19 Aug 2024 | 72.00 | 72.95 | 74.45 | 72.00 | 28000 | -1.30% |
| 16 Aug 2024 | 72.95 | 73.50 | 73.50 | 71.00 | 68000 | -2.54% |
| 14 Aug 2024 | 74.85 | 79.00 | 79.00 | 71.00 | 40000 | 1.15% |
| 13 Aug 2024 | 74.00 | 76.20 | 78.35 | 74.00 | 24000 | -2.89% |
| 12 Aug 2024 | 76.20 | 82.10 | 82.10 | 76.10 | 112000 | -9.82% |
| 09 Aug 2024 | 84.50 | 85.95 | 85.95 | 83.60 | 144000 | 8.13% |
| 08 Aug 2024 | 78.15 | 75.00 | 78.15 | 73.00 | 128000 | 9.99% |
| 07 Aug 2024 | 71.05 | 65.00 | 71.05 | 65.00 | 252000 | 9.98% |
| 06 Aug 2024 | 64.60 | 71.75 | 71.75 | 64.20 | 108000 | -4.30% |
| 05 Aug 2024 | 67.50 | 71.80 | 72.00 | 67.00 | 104000 | -5.99% |
| 02 Aug 2024 | 71.80 | 76.65 | 76.65 | 70.65 | 96000 | -6.87% |
| 01 Aug 2024 | 77.10 | 76.50 | 79.50 | 76.50 | 36000 | 0.65% |
| 31 Jul 2024 | 76.60 | 76.55 | 79.05 | 76.30 | 72000 | -6.53% |
| 30 Jul 2024 | 81.95 | 82.00 | 84.50 | 81.00 | 68000 | -1.74% |
| 29 Jul 2024 | 83.40 | 91.00 | 91.20 | 81.60 | 296000 | -8.05% |
| 26 Jul 2024 | 90.70 | 95.50 | 95.60 | 90.05 | 160000 | -4.78% |
| 25 Jul 2024 | 95.25 | 100.00 | 100.00 | 95.00 | 68000 | -5.18% |
| 24 Jul 2024 | 100.45 | 100.55 | 101.00 | 100.45 | 16000 | -0.99% |
| 23 Jul 2024 | 101.45 | 108.50 | 108.50 | 96.00 | 84000 | -4.96% |
| 19 Jul 2024 | 106.75 | 105.00 | 108.00 | 105.00 | 24000 | 1.67% |
| 18 Jul 2024 | 105.00 | 106.10 | 110.00 | 105.00 | 60000 | -3.85% |
| 16 Jul 2024 | 109.20 | 115.00 | 115.00 | 108.00 | 64000 | -9.60% |
| 15 Jul 2024 | 120.80 | 116.10 | 126.00 | 114.20 | 176000 | 1.81% |
| 12 Jul 2024 | 118.65 | 119.00 | 122.00 | 117.20 | 212000 | -0.17% |
| 11 Jul 2024 | 118.85 | 127.95 | 127.95 | 118.00 | 48000 | -2.58% |
| 10 Jul 2024 | 122.00 | 118.00 | 123.00 | 113.00 | 92000 | 2.56% |
| 09 Jul 2024 | 118.95 | 120.00 | 122.50 | 118.95 | 100000 | -4.99% |
| 08 Jul 2024 | 125.20 | 127.00 | 128.50 | 125.20 | 104000 | -4.97% |
| 05 Jul 2024 | 131.75 | 127.50 | 136.00 | 125.25 | 280000 | -0.08% |
| 04 Jul 2024 | 131.85 | 132.00 | 133.00 | 131.85 | 236000 | -4.97% |
| 03 Jul 2024 | 138.75 | 145.00 | 146.00 | 138.55 | 404000 | -4.84% |
| 02 Jul 2024 | 145.80 | 159.40 | 159.40 | 144.30 | 448000 | -4.02% |
| 01 Jul 2024 | 151.90 | 137.50 | 151.90 | 137.50 | 916000 | 4.98% |
