Medicamen Biotech

MEBI
🏛️ india →
304.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 819.75 848.40 819.75 826.25 0.0M
2022-12-29 807.05 824.50 794.80 811.90 0.0M
2022-12-28 819.80 826.90 810.05 816.75 0.0M
2022-12-27 810.95 839.95 796.85 821.15 0.0M
2022-12-26 778.75 806.50 775.30 799.35 0.0M
2022-12-23 800.00 820.95 778.50 780.95 0.0M
2022-12-22 835.00 847.50 808.60 811.30 0.0M
2022-12-21 856.00 856.00 821.05 832.95 0.0M
2022-12-20 850.95 865.55 842.05 851.00 0.0M
2022-12-19 882.10 882.10 840.85 845.35 0.0M
2022-12-16 890.95 894.55 864.05 870.70 0.0M
2022-12-15 852.45 899.00 851.85 879.25 0.0M
2022-12-14 828.60 866.25 828.60 853.60 0.0M
2022-12-13 827.90 833.35 810.05 825.00 0.0M
2022-12-12 837.00 840.15 815.00 820.35 0.0M
2022-12-09 845.75 864.95 828.00 836.70 0.0M
2022-12-08 837.95 850.00 837.95 850.00 0.0M
2022-12-07 830.05 843.75 828.50 839.85 0.0M
2022-12-06 843.05 843.50 827.50 830.75 0.0M
2022-12-05 835.05 854.55 835.05 849.50 0.0M
2022-12-02 844.90 863.85 834.65 842.20 0.0M
2022-12-01 873.90 873.90 841.30 850.05 0.0M
2022-11-30 858.80 874.60 849.45 855.25 0.0M
2022-11-29 857.65 867.75 844.00 859.05 0.0M
2022-11-28 870.15 870.15 844.10 845.70 0.0M
2022-11-25 897.40 900.95 859.90 862.85 0.0M
2022-11-24 886.15 890.00 868.50 881.60 0.0M
2022-11-23 865.00 884.85 865.00 880.20 0.0M
2022-11-22 838.15 868.50 838.15 864.20 0.0M
2022-11-21 872.95 882.20 832.00 837.95 0.0M
2022-11-18 820.95 879.55 819.30 872.65 0.0M
2022-11-17 830.10 837.00 807.00 810.55 0.0M
2022-11-16 847.90 855.95 828.55 834.75 0.0M
2022-11-15 856.00 857.60 836.10 843.95 0.0M
2022-11-14 880.00 890.00 848.70 858.05 0.0M
2022-11-11 911.60 915.00 890.00 893.95 0.0M
2022-11-10 900.00 915.30 883.25 887.05 0.0M
2022-11-09 913.70 924.75 896.60 921.80 0.0M
2022-11-07 920.05 927.95 896.15 913.10 0.0M
2022-11-04 924.45 929.85 905.70 922.35 0.0M
2022-11-03 835.10 940.00 834.80 925.95 0.0M
2022-11-02 864.10 864.10 841.65 843.65 0.0M
2022-11-01 841.35 885.00 841.35 861.00 0.0M
2022-10-31 844.00 861.00 797.00 841.70 0.0M
2022-10-28 900.05 901.90 837.00 846.55 0.0M
2022-10-27 913.70 918.35 890.60 895.20 0.0M
2022-10-25 923.30 924.75 910.00 915.65 0.0M
2022-10-24 949.15 949.15 931.80 934.40 0.0M
2022-10-21 949.55 967.40 898.05 909.00 0.0M
2022-10-20 888.00 940.00 888.00 928.55 0.0M
2022-10-19 895.25 915.15 884.00 891.60 0.0M
2022-10-18 888.35 907.00 883.90 901.00 0.0M
2022-10-17 886.80 916.00 882.20 891.85 0.0M
2022-10-14 948.00 960.80 902.00 908.25 0.0M
2022-10-13 954.05 958.55 925.10 938.50 0.0M
2022-10-12 1,000.05 1,002.70 926.95 943.20 0.0M
2022-10-11 1,005.35 1,017.40 983.00 998.05 0.0M
2022-10-10 975.25 1,015.90 946.75 998.85 0.0M
2022-10-07 1,003.30 1,012.70 975.20 982.10 0.0M
2022-10-06 1,008.05 1,020.55 983.40 995.10 0.0M
2022-10-04 1,015.30 1,024.15 985.00 1,008.05 0.0M
2022-10-03 1,029.00 1,045.20 983.95 992.90 0.0M
2022-09-30 980.10 1,032.10 973.10 1,025.50 0.0M
2022-09-29 1,009.45 1,033.95 976.05 990.20 0.0M
2022-09-28 984.85 1,012.70 984.85 993.00 0.0M
2022-09-27 1,023.10 1,025.80 959.90 989.45 0.0M
2022-09-26 1,050.10 1,050.10 995.65 1,012.45 0.0M
2022-09-23 1,100.85 1,137.35 1,066.10 1,069.75 0.0M
2022-09-22 1,082.00 1,110.60 1,080.00 1,084.15 0.0M
2022-09-21 1,131.60 1,141.20 1,076.95 1,111.95 0.0M
2022-09-20 1,046.10 1,169.90 1,046.10 1,140.80 0.0M
2022-09-19 1,068.05 1,100.95 1,057.65 1,075.50 0.0M
2022-09-16 1,071.55 1,110.00 1,031.30 1,053.15 0.0M
2022-09-15 1,108.70 1,120.00 1,079.35 1,098.70 0.0M
2022-09-14 1,093.00 1,139.60 1,088.00 1,098.90 0.0M
2022-09-13 1,090.95 1,118.45 1,080.20 1,107.60 0.0M
2022-09-12 1,052.00 1,122.45 1,052.00 1,084.65 0.0M
2022-09-09 1,097.80 1,126.00 1,072.55 1,092.50 0.0M
2022-09-08 1,120.95 1,129.85 1,068.10 1,080.55 0.0M
2022-09-07 1,076.60 1,136.20 1,051.25 1,103.05 0.0M
2022-09-06 1,099.45 1,120.00 1,060.80 1,088.70 0.0M
2022-09-05 1,110.00 1,155.05 1,073.10 1,091.30 0.0M
2022-09-02 1,191.00 1,201.25 1,080.55 1,139.65 0.0M
2022-09-01 1,188.00 1,219.00 1,151.40 1,200.60 0.0M
2022-08-30 1,140.60 1,216.65 1,140.60 1,173.75 0.0M
2022-08-29 1,099.00 1,168.80 1,050.35 1,133.95 0.0M
2022-08-26 1,070.00 1,162.55 1,060.95 1,125.65 0.0M
2022-08-25 1,100.00 1,125.00 1,038.45 1,056.90 0.0M
2022-08-24 904.65 1,073.80 904.65 1,073.35 0.0M
2022-08-23 884.65 919.75 874.25 894.85 0.0M
2022-08-22 848.00 923.95 820.00 894.50 0.0M
2022-08-19 739.65 882.00 739.65 845.85 0.0M
2022-08-18 736.50 752.55 724.65 737.05 0.0M
2022-08-17 730.10 749.15 728.00 740.60 0.0M
2022-08-16 738.05 745.80 691.50 736.00 0.0M
2022-08-12 743.00 774.00 735.00 751.60 0.0M
2022-08-11 770.95 774.80 742.90 755.30 0.0M
2022-08-10 773.80 774.30 752.65 758.30 0.0M
2022-08-08 772.00 777.55 765.00 772.40 0.0M
2022-08-05 764.65 780.00 749.00 765.55 0.0M
2022-08-04 780.95 780.95 749.85 753.10 0.0M
2022-08-03 792.25 792.25 771.20 771.90 0.0M
2022-08-02 780.95 830.95 780.05 796.55 0.0M
2022-08-01 781.05 805.00 771.15 775.90 0.0M
2022-07-29 770.45 805.00 754.70 782.20 0.0M
2022-07-28 789.90 799.05 754.40 766.10 0.0M
2022-07-27 712.50 787.40 691.35 771.35 0.0M
2022-07-26 709.30 725.50 687.95 710.95 0.0M
2022-07-25 715.30 715.95 695.00 699.70 0.0M
2022-07-22 700.05 718.65 688.50 707.45 0.0M
2022-07-21 693.50 714.10 683.10 704.20 0.0M
2022-07-20 679.95 706.40 671.85 696.55 0.0M
2022-07-19 661.00 679.85 661.00 678.85 0.0M
2022-07-18 659.00 674.95 659.00 664.60 0.0M
2022-07-15 660.95 665.60 650.00 654.35 0.0M
2022-07-14 665.40 679.95 656.60 666.75 0.0M
2022-07-13 682.10 683.00 670.00 670.45 0.0M
2022-07-12 687.20 694.30 675.45 681.00 0.0M
2022-07-11 686.35 710.50 671.25 689.90 0.0M
2022-07-08 680.00 700.90 678.00 685.00 0.0M
2022-07-07 684.60 690.95 670.00 674.20 0.0M
2022-07-06 669.30 693.45 665.10 681.65 0.0M
2022-07-05 665.05 681.10 665.00 665.50 0.0M
2022-07-04 670.90 678.85 660.20 660.20 0.0M
2022-07-01 670.60 686.55 667.25 670.95 0.0M
2022-06-30 706.45 709.20 666.45 670.10 0.0M
2022-06-29 703.30 719.55 693.45 705.35 0.0M
2022-06-28 680.95 710.00 662.10 708.55 0.0M
2022-06-27 631.45 681.75 622.75 676.40 0.0M
2022-06-24 580.95 631.35 580.95 627.95 0.0M
2022-06-23 594.00 594.00 575.90 583.25 0.0M
2022-06-22 576.45 599.10 561.15 586.10 0.0M
2022-06-21 580.95 600.95 570.10 583.60 0.0M
2022-06-20 614.95 621.05 558.80 576.05 0.0M
2022-06-17 608.65 621.70 594.20 608.40 0.0M
2022-06-16 639.00 652.00 607.50 613.35 0.0M
2022-06-15 630.10 635.75 618.50 632.70 0.0M
2022-06-14 626.05 641.15 626.00 630.80 0.0M
2022-06-13 653.25 653.25 628.00 629.20 0.0M
2022-06-10 660.35 669.05 646.95 657.95 0.0M
2022-06-09 688.95 688.95 660.00 664.70 0.0M
2022-06-08 698.45 698.45 671.30 681.80 0.0M
2022-06-07 690.85 701.55 681.85 686.45 0.0M
2022-06-06 738.00 738.00 690.00 693.40 0.0M
2022-06-03 714.45 729.00 694.30 707.40 0.0M
2022-06-02 655.05 719.40 651.00 707.60 0.0M
2022-06-01 654.70 667.15 654.70 665.60 0.0M
2022-05-31 660.95 670.75 649.25 651.35 0.0M
2022-05-30 659.00 668.85 630.05 659.90 0.0M
2022-05-27 620.05 633.70 607.10 623.05 0.0M
2022-05-26 610.95 633.75 573.65 622.00 0.0M
2022-05-25 650.30 650.30 599.00 601.75 0.0M
2022-05-24 670.00 676.00 632.80 636.50 0.0M
2022-05-23 670.00 682.05 662.20 673.30 0.0M
2022-05-20 679.60 700.00 655.00 660.75 0.0M
2022-05-19 651.15 684.00 638.40 677.35 0.0M
2022-05-18 690.75 690.95 650.10 659.80 0.0M
2022-05-17 680.75 693.00 664.95 682.40 0.0M
2022-05-16 669.65 677.20 648.40 676.00 0.0M
2022-05-13 640.95 670.95 631.00 666.35 0.0M
2022-05-12 630.05 646.35 620.05 634.00 0.0M
2022-05-11 686.75 693.20 616.05 637.90 0.0M
2022-05-10 660.05 718.60 657.45 680.25 0.0M
2022-05-09 652.00 688.75 652.00 668.95 0.0M
2022-05-06 706.05 706.05 678.00 686.75 0.0M
2022-05-05 735.00 741.95 691.00 710.05 0.0M
2022-05-04 720.95 810.95 715.20 723.00 0.0M
2022-05-02 675.20 729.45 653.40 715.10 0.0M
2022-04-29 690.85 690.95 669.30 671.10 0.0M
2022-04-28 690.95 705.15 670.00 670.00 0.0M
2022-04-27 686.00 700.95 679.00 688.80 0.0M
2022-04-26 700.80 710.95 678.50 685.15 0.0M
2022-04-25 685.05 708.00 682.35 691.05 0.0M
2022-04-22 719.55 726.75 697.00 699.55 0.0M
2022-04-21 727.95 733.75 700.00 711.80 0.0M
2022-04-20 737.90 745.65 715.50 720.50 0.0M
2022-04-19 770.95 781.05 707.00 733.45 0.0M
2022-04-18 762.10 784.65 750.00 759.70 0.0M
2022-04-13 768.35 780.55 751.95 764.15 0.0M
2022-04-12 779.35 780.45 760.75 763.75 0.0M
2022-04-11 800.80 810.95 768.00 776.35 0.0M
2022-04-08 794.35 826.00 781.65 796.45 0.0M
2022-04-07 790.05 796.50 770.25 790.60 0.0M
2022-04-06 790.05 810.05 762.50 795.05 0.0M
2022-04-05 726.75 860.00 713.95 801.05 0.0M
2022-04-04 682.00 771.00 682.00 720.80 0.0M
2022-04-01 645.00 690.00 640.05 682.30 0.0M
2022-03-31 657.45 666.15 636.30 643.70 0.0M
2022-03-30 639.80 660.05 619.25 645.15 0.0M
2022-03-29 640.95 660.05 621.25 628.45 0.0M
2022-03-28 656.65 656.65 632.00 637.25 0.0M
2022-03-25 651.15 661.95 640.00 652.25 0.0M
2022-03-24 688.00 688.00 642.05 647.40 0.0M
2022-03-23 689.90 697.85 675.15 676.80 0.0M
2022-03-22 693.45 696.00 678.60 680.75 0.0M
2022-03-21 678.65 696.00 670.05 686.85 0.0M
2022-03-17 675.30 683.75 658.30 669.05 0.0M
2022-03-16 666.75 696.00 657.45 662.80 0.0M
2022-03-15 689.80 700.95 653.05 657.45 0.0M
2022-03-14 673.05 695.00 665.00 683.65 0.0M
2022-03-11 670.70 675.00 660.00 668.95 0.0M
2022-03-10 660.00 682.35 651.00 667.25 0.0M
2022-03-09 630.05 662.10 623.60 649.05 0.0M
2022-03-08 629.85 633.00 610.05 622.30 0.0M
2022-03-07 620.05 647.50 598.50 613.35 0.0M
2022-03-04 653.70 669.75 617.40 621.65 0.0M
2022-03-03 670.05 686.75 642.00 652.85 0.0M
2022-03-02 679.95 682.00 650.05 664.75 0.0M
2022-02-28 640.95 674.00 626.20 666.80 0.0M
2022-02-25 603.55 667.35 603.55 639.60 0.0M
2022-02-24 614.40 648.45 589.10 599.40 0.0M
2022-02-23 634.00 667.60 612.00 623.80 0.0M
2022-02-22 584.00 682.00 584.00 631.70 0.0M
2022-02-21 666.85 682.05 628.60 644.60 0.0M
2022-02-18 692.55 704.70 660.00 670.70 0.0M
2022-02-17 712.05 717.20 673.35 686.70 0.0M
2022-02-16 710.95 730.35 700.00 706.40 0.0M
2022-02-15 690.00 720.95 668.95 706.70 0.0M
2022-02-14 730.05 733.00 670.00 681.90 0.0M
2022-02-11 772.65 772.65 725.65 738.65 0.0M
2022-02-10 840.00 840.00 760.00 770.60 0.0M
2022-02-09 840.05 840.05 707.80 793.20 0.0M
2022-02-08 879.45 897.00 814.45 848.30 0.0M
2022-02-07 840.95 880.95 840.95 873.95 0.0M
2022-02-04 835.45 850.00 821.95 824.85 0.0M
2022-02-03 830.90 850.95 823.70 834.65 0.0M
2022-02-02 830.95 835.60 816.85 825.95 0.0M
2022-02-01 823.40 841.00 802.00 818.10 0.0M
2022-01-31 840.00 840.00 803.00 810.15 0.0M
2022-01-28 841.40 856.55 805.30 824.20 0.0M
2022-01-27 836.80 853.50 823.00 844.95 0.0M
2022-01-25 830.05 864.55 810.55 839.95 0.0M
2022-01-24 810.10 861.30 767.60 840.75 0.0M
2022-01-21 830.10 839.60 810.30 814.85 0.0M
2022-01-20 849.65 860.95 830.10 836.85 0.0M
2022-01-19 838.00 853.45 824.95 845.15 0.0M
2022-01-18 854.00 867.55 830.35 839.15 0.0M
2022-01-17 852.50 877.80 844.75 857.45 0.0M
2022-01-14 876.65 896.85 861.80 871.40 0.0M
2022-01-13 855.00 925.00 825.10 870.95 0.0M
2022-01-12 878.00 886.45 842.00 849.10 0.0M
2022-01-11 929.25 929.25 870.00 877.80 0.0M
2022-01-10 955.00 956.90 911.55 917.95 0.0M
2022-01-07 941.20 963.00 929.70 941.55 0.0M
2022-01-06 950.05 961.00 934.05 953.80 0.0M
2022-01-05 985.95 1,000.90 950.50 966.40 0.0M
2022-01-04 985.85 1,002.00 953.95 983.10 0.0M
2022-01-03 890.95 1,002.00 884.95 985.85 0.0M