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
2023-12-29 586.25 608.00 577.50 602.45 0.0M
2023-12-28 588.00 594.85 580.00 583.65 0.0M
2023-12-27 582.00 588.50 572.20 577.30 0.0M
2023-12-26 566.00 590.00 553.40 581.30 0.0M
2023-12-22 563.95 573.65 553.50 556.60 0.0M
2023-12-21 556.65 563.20 553.55 557.40 0.0M
2023-12-20 575.25 575.45 555.05 557.55 0.0M
2023-12-19 580.65 582.10 569.00 570.55 0.0M
2023-12-18 585.95 606.90 571.00 573.25 0.0M
2023-12-15 568.45 611.65 568.40 584.35 0.0M
2023-12-14 583.00 587.00 565.40 568.45 0.0M
2023-12-13 600.00 600.00 580.00 581.60 0.0M
2023-12-12 617.85 617.85 590.00 592.75 0.0M
2023-12-11 607.45 607.45 598.65 601.50 0.0M
2023-12-08 611.60 612.55 594.75 607.45 0.0M
2023-12-07 618.75 621.60 596.95 604.00 0.0M
2023-12-06 635.05 635.05 615.10 618.40 0.0M
2023-12-05 632.00 637.50 628.00 628.20 0.0M
2023-12-04 640.05 643.90 628.00 632.00 0.0M
2023-12-01 637.05 640.30 630.00 633.70 0.0M
2023-11-30 635.05 635.45 627.05 634.45 0.0M
2023-11-29 642.35 645.00 635.00 635.05 0.0M
2023-11-28 639.00 640.95 632.05 638.90 0.0M
2023-11-24 644.00 655.00 632.95 636.95 0.0M
2023-11-23 641.95 644.50 631.10 639.65 0.0M
2023-11-22 648.00 654.05 634.00 635.50 0.0M
2023-11-21 652.30 661.85 641.00 645.50 0.0M
2023-11-20 653.00 657.25 649.55 652.30 0.0M
2023-11-17 678.90 678.95 650.00 655.10 0.0M
2023-11-16 651.10 685.55 649.30 659.80 0.0M
2023-11-15 646.25 665.55 640.50 644.90 0.0M
2023-11-13 662.25 662.25 645.35 650.00 0.0M
2023-11-12 667.30 667.30 646.70 666.95 0.0M
2023-11-10 649.80 676.20 649.80 654.20 0.0M
2023-11-09 670.95 675.95 658.00 660.90 0.0M
2023-11-08 670.90 680.85 663.85 669.65 0.0M
2023-11-07 681.75 683.95 664.40 667.90 0.0M
2023-11-06 652.50 680.95 652.50 668.35 0.0M
2023-11-03 662.00 669.75 650.00 651.40 0.0M
2023-11-02 655.00 662.70 651.75 659.00 0.0M
2023-11-01 660.95 685.00 652.45 661.30 0.0M
2023-10-31 660.00 660.00 641.75 648.90 0.0M
2023-10-30 623.85 725.00 611.10 667.95 0.0M
2023-10-27 597.45 613.40 594.95 611.70 0.0M
2023-10-26 574.60 590.60 501.00 585.00 0.0M
2023-10-25 575.00 586.90 570.45 581.95 0.0M
2023-10-23 598.00 603.80 562.95 569.90 0.0M
2023-10-20 629.00 629.00 600.00 602.60 0.0M
2023-10-19 634.80 634.80 613.45 616.75 0.0M
2023-10-18 620.05 622.55 595.05 618.75 0.0M
2023-10-17 619.95 625.00 610.70 612.80 0.0M
2023-10-16 618.80 619.40 600.00 612.35 0.0M
2023-10-13 607.50 625.30 607.50 617.00 0.0M
2023-10-12 644.00 644.00 616.95 619.90 0.0M
2023-10-11 632.95 637.60 630.00 630.35 0.0M
2023-10-10 632.00 633.00 620.00 628.55 0.0M
2023-10-09 648.85 648.85 621.10 628.90 0.0M
2023-10-06 651.20 652.45 635.15 648.15 0.0M
2023-10-05 651.85 658.00 641.55 643.95 0.0M
2023-10-04 653.15 658.35 640.00 648.40 0.0M
2023-10-03 656.00 662.10 634.20 653.10 0.0M
2023-09-29 657.35 665.00 642.95 656.90 0.0M
2023-09-28 765.00 765.00 655.00 659.85 0.0M
2023-09-27 664.70 665.75 658.95 660.45 0.0M
2023-09-26 659.05 670.30 658.00 659.00 0.0M
2023-09-25 666.05 670.80 656.05 658.85 0.0M
2023-09-22 679.65 679.65 655.90 665.20 0.0M
2023-09-21 673.00 674.55 667.60 668.45 0.0M
2023-09-20 684.95 685.45 669.95 670.20 0.0M
2023-09-18 683.35 694.60 676.50 680.30 0.0M
2023-09-15 686.35 692.20 668.50 673.80 0.0M
2023-09-14 682.05 692.00 676.00 679.60 0.0M
2023-09-13 680.00 691.00 668.85 673.05 0.0M
2023-09-12 701.00 705.00 669.50 678.45 0.0M
2023-09-11 700.00 710.00 696.25 699.70 0.0M
2023-09-08 709.00 709.00 693.55 699.95 0.0M
2023-09-07 707.35 710.00 696.00 701.45 0.0M
2023-09-06 709.95 713.25 700.00 701.50 0.0M
2023-09-05 716.05 719.55 696.00 701.10 0.0M
2023-09-04 722.60 730.95 715.55 718.25 0.0M
2023-09-01 740.95 740.95 718.00 722.60 0.0M
2023-08-31 749.05 749.05 726.75 734.60 0.0M
2023-08-30 710.00 747.55 700.00 739.15 0.0M
2023-08-29 705.00 758.00 697.65 705.15 0.0M
2023-08-28 718.90 727.85 684.20 690.85 0.0M
2023-08-25 735.05 735.10 710.05 712.05 0.0M
2023-08-24 739.05 741.50 725.00 727.35 0.0M
2023-08-23 737.70 746.10 732.95 737.65 0.0M
2023-08-22 732.40 740.35 729.00 737.65 0.0M
2023-08-21 752.90 759.90 730.85 734.00 0.0M
2023-08-18 790.00 790.00 749.60 749.75 0.0M
2023-08-17 769.50 790.00 760.00 761.05 0.0M
2023-08-16 785.05 791.30 767.35 770.20 0.0M
2023-08-14 780.00 780.25 760.50 778.15 0.0M
2023-08-11 791.80 903.50 775.95 783.30 0.0M
2023-08-10 810.05 810.05 789.05 793.70 0.0M
2023-08-09 830.95 840.95 806.00 808.70 0.0M
2023-08-08 840.90 843.00 815.00 826.70 0.0M
2023-08-07 814.10 829.00 812.35 823.30 0.0M
2023-08-04 802.95 825.00 802.60 816.25 0.0M
2023-08-03 779.10 812.05 779.10 799.35 0.0M
2023-08-02 806.05 827.90 766.05 785.90 0.0M
2023-08-01 819.95 829.10 810.00 810.25 0.0M
2023-07-31 831.20 832.60 802.00 807.50 0.0M
2023-07-28 806.60 834.05 806.45 826.00 0.0M
2023-07-27 826.30 842.00 803.50 808.10 0.0M
2023-07-26 785.45 840.00 785.45 828.10 0.0M
2023-07-25 798.45 803.10 779.90 780.30 0.0M
2023-07-24 813.45 816.35 791.55 795.10 0.0M
2023-07-21 795.00 817.70 794.10 803.35 0.0M
2023-07-20 780.95 817.35 780.95 793.45 0.0M
2023-07-19 721.80 780.00 721.80 771.60 0.0M
2023-07-18 721.75 734.15 717.55 718.50 0.0M
2023-07-17 720.40 722.90 712.90 719.95 0.0M
2023-07-14 717.85 727.50 711.90 713.30 0.0M
2023-07-13 718.10 743.55 705.50 717.15 0.0M
2023-07-12 748.00 748.00 714.05 718.05 0.0M
2023-07-11 728.65 755.45 726.00 732.00 0.0M
2023-07-10 716.35 740.15 708.45 724.10 0.0M
2023-07-07 710.00 732.00 695.80 719.60 0.0M
2023-07-06 788.50 788.50 720.00 725.45 0.0M
2023-07-05 727.35 734.20 720.00 725.95 0.0M
2023-07-04 739.85 744.85 722.00 731.45 0.0M
2023-07-03 750.95 764.00 732.45 735.25 0.0M
2023-06-30 756.40 772.55 735.00 752.95 0.0M
2023-06-28 704.70 732.35 697.90 727.15 0.0M
2023-06-27 698.70 709.75 694.80 699.80 0.0M
2023-06-26 684.00 707.50 680.00 691.70 0.0M
2023-06-23 674.55 682.75 670.00 677.05 0.0M
2023-06-22 671.85 691.50 655.70 674.65 0.0M
2023-06-21 685.15 688.30 677.25 688.30 0.0M
2023-06-20 686.65 686.65 671.40 679.75 0.0M
2023-06-19 698.75 698.75 680.00 682.85 0.0M
2023-06-16 664.80 710.60 664.80 691.20 0.0M
2023-06-15 668.00 675.95 658.00 663.25 0.0M
2023-06-14 672.25 675.45 655.00 663.75 0.0M
2023-06-13 668.30 676.10 656.00 670.45 0.0M
2023-06-12 669.90 685.00 655.85 663.90 0.0M
2023-06-09 675.65 680.75 660.00 667.30 0.0M
2023-06-08 692.60 694.20 666.00 672.75 0.0M
2023-06-07 701.65 710.95 685.00 691.20 0.0M
2023-06-06 698.20 706.85 698.05 698.45 0.0M
2023-06-05 711.45 716.85 692.10 695.35 0.0M
2023-06-02 690.70 715.00 685.40 705.60 0.0M
2023-06-01 690.70 703.25 679.30 688.95 0.0M
2023-05-31 706.10 709.65 675.15 680.95 0.0M
2023-05-30 720.00 721.00 704.00 705.35 0.0M
2023-05-29 720.65 749.90 711.05 718.35 0.0M
2023-05-26 674.70 725.00 667.85 715.15 0.0M
2023-05-25 656.30 679.50 656.30 675.60 0.0M
2023-05-24 647.45 667.35 645.05 655.15 0.0M
2023-05-23 657.30 663.40 645.00 645.15 0.0M
2023-05-22 653.70 658.30 644.10 649.60 0.0M
2023-05-19 659.85 666.00 643.70 655.30 0.0M
2023-05-18 660.95 666.15 643.50 657.95 0.0M
2023-05-17 665.45 665.45 641.65 650.35 0.0M
2023-05-16 664.15 673.90 657.45 658.80 0.0M
2023-05-15 685.25 692.60 645.00 662.90 0.0M
2023-05-12 687.60 694.40 676.95 694.40 0.0M
2023-05-11 690.80 696.75 686.00 686.75 0.0M
2023-05-10 703.60 705.40 684.80 685.85 0.0M
2023-05-09 692.70 707.90 677.95 705.20 0.0M
2023-05-08 697.75 697.75 683.00 691.50 0.0M
2023-05-05 703.60 706.65 680.60 690.80 0.0M
2023-05-04 707.00 713.45 703.00 703.45 0.0M
2023-05-03 712.35 725.50 702.05 708.30 0.0M
2023-05-02 715.70 715.70 705.95 705.95 0.0M
2023-04-28 711.70 720.25 706.50 712.05 0.0M
2023-04-27 708.05 723.15 704.80 709.10 0.0M
2023-04-26 710.10 723.85 707.95 710.20 0.0M
2023-04-25 715.70 720.35 713.40 714.55 0.0M
2023-04-24 730.25 730.25 715.65 718.25 0.0M
2023-04-21 730.05 735.95 724.45 725.15 0.0M
2023-04-20 742.00 752.10 715.55 736.50 0.0M
2023-04-19 759.10 761.65 735.90 740.95 0.0M
2023-04-18 726.90 773.00 725.50 764.15 0.0M
2023-04-17 718.65 726.90 717.30 720.80 0.0M
2023-04-13 715.95 723.70 699.05 720.75 0.0M
2023-04-12 720.95 720.95 695.65 716.80 0.0M
2023-04-11 700.85 703.65 691.10 700.20 0.0M
2023-04-10 692.05 710.00 692.00 696.85 0.0M
2023-04-06 700.40 703.15 680.00 691.95 0.0M
2023-04-05 699.50 730.95 692.85 694.90 0.0M
2023-04-03 658.50 705.00 658.50 694.40 0.0M
2023-03-31 654.50 672.00 653.00 655.55 0.0M
2023-03-29 629.55 660.00 622.60 648.80 0.0M
2023-03-28 639.95 648.00 620.05 622.40 0.0M
2023-03-27 633.00 664.55 631.80 643.70 0.0M
2023-03-24 619.70 646.50 615.50 641.95 0.0M
2023-03-23 639.50 650.95 617.90 620.20 0.0M
2023-03-22 629.05 646.85 624.95 643.35 0.0M
2023-03-21 626.25 629.20 615.15 624.20 0.0M
2023-03-20 615.75 642.90 610.60 617.65 0.0M
2023-03-17 613.00 624.45 602.70 618.45 0.0M
2023-03-16 614.50 620.80 602.05 611.85 0.0M
2023-03-15 619.00 626.55 610.00 622.05 0.0M
2023-03-14 611.00 619.60 602.70 613.90 0.0M
2023-03-13 640.00 640.00 604.15 610.20 0.0M
2023-03-10 644.30 663.15 632.00 634.70 0.0M
2023-03-09 685.35 690.95 642.75 652.30 0.0M
2023-03-08 697.40 710.05 674.00 677.45 0.0M
2023-03-06 664.90 707.05 664.90 697.30 0.0M
2023-03-03 654.85 685.35 637.85 660.20 0.0M
2023-03-02 688.00 688.00 641.40 643.15 0.0M
2023-03-01 610.30 674.00 610.30 659.30 0.0M
2023-02-28 635.00 644.85 605.20 609.25 0.0M
2023-02-27 648.05 659.25 627.00 627.05 0.0M
2023-02-24 642.00 645.40 630.80 643.10 0.0M
2023-02-23 678.10 685.75 635.00 656.30 0.0M
2023-02-22 668.05 684.75 667.60 670.65 0.0M
2023-02-21 676.05 687.35 666.45 674.00 0.0M
2023-02-20 687.90 690.30 675.00 683.75 0.0M
2023-02-17 690.05 694.00 678.90 683.40 0.0M
2023-02-16 700.05 705.95 683.50 693.10 0.0M
2023-02-15 690.05 708.35 672.00 703.70 0.0M
2023-02-14 727.40 727.40 691.95 691.95 0.0M
2023-02-13 724.95 727.00 710.55 715.10 0.0M
2023-02-10 721.05 758.95 721.05 731.20 0.0M
2023-02-09 732.45 765.90 732.45 760.20 0.0M
2023-02-08 721.55 760.00 708.90 731.20 0.0M
2023-02-07 720.15 741.00 709.95 729.95 0.0M
2023-02-06 719.55 720.95 701.00 704.65 0.0M
2023-02-03 736.20 740.95 707.25 710.35 0.0M
2023-02-02 728.55 746.90 725.00 733.80 0.0M
2023-02-01 746.75 786.00 710.00 720.95 0.0M
2023-01-31 745.30 750.95 719.25 730.50 0.0M
2023-01-30 769.65 781.30 740.00 740.00 0.0M
2023-01-27 820.95 825.15 764.35 770.10 0.0M
2023-01-25 823.75 828.00 802.70 820.90 0.0M
2023-01-24 838.70 842.30 818.85 820.45 0.0M
2023-01-23 840.45 840.45 815.15 828.65 0.0M
2023-01-20 834.65 836.15 815.00 823.95 0.0M
2023-01-19 826.30 833.00 815.10 829.90 0.0M
2023-01-18 829.70 839.00 815.00 833.35 0.0M
2023-01-17 835.85 841.75 822.00 827.40 0.0M
2023-01-16 840.05 845.10 830.45 832.75 0.0M
2023-01-13 834.65 857.95 819.10 840.05 0.0M
2023-01-12 825.70 847.65 821.30 847.65 0.0M
2023-01-11 821.00 836.35 821.00 824.00 0.0M
2023-01-10 854.05 860.35 823.55 825.15 0.0M
2023-01-09 855.00 880.00 804.60 840.00 0.0M
2023-01-06 835.50 839.35 821.80 833.80 0.0M
2023-01-05 840.95 845.00 829.45 832.50 0.0M
2023-01-04 848.25 855.60 831.00 838.30 0.0M
2023-01-03 864.20 878.00 844.00 844.65 0.0M
2023-01-02 832.10 870.90 832.10 865.45 0.0M