Medicamen Biotech

MEBI
🏛️ india →
303.55
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
2022-12-30 818.80 850.95 818.80 830.50 0.0M
2022-12-29 804.15 825.70 792.00 808.05 0.0M
2022-12-28 822.45 829.40 802.00 816.05 0.0M
2022-12-27 816.20 835.00 791.10 825.10 0.0M
2022-12-26 780.40 813.00 773.40 800.20 0.0M
2022-12-23 800.00 821.65 780.00 782.35 0.0M
2022-12-22 827.10 848.15 806.85 812.45 0.0M
2022-12-21 853.55 857.80 820.20 824.65 0.0M
2022-12-20 851.45 861.50 841.00 846.30 0.0M
2022-12-19 880.95 885.60 841.20 851.30 0.0M
2022-12-16 899.90 899.90 864.35 876.85 0.0M
2022-12-15 852.80 902.50 850.20 882.35 0.0M
2022-12-14 827.90 866.35 827.90 854.65 0.0M
2022-12-13 828.35 839.95 808.20 829.05 0.0M
2022-12-12 827.00 855.40 818.00 824.25 0.0M
2022-12-09 849.60 859.40 825.15 845.55 0.0M
2022-12-08 839.55 851.15 839.55 849.60 0.0M
2022-12-07 830.05 844.35 823.40 839.75 0.0M
2022-12-06 849.10 849.15 828.05 832.40 0.0M
2022-12-05 839.70 857.40 838.95 849.10 0.0M
2022-12-02 845.90 865.40 833.65 841.45 0.0M
2022-12-01 872.95 872.95 840.00 848.25 0.0M
2022-11-30 860.10 876.75 850.00 861.60 0.0M
2022-11-29 860.70 875.00 842.45 863.80 0.0M
2022-11-28 865.70 871.45 845.00 848.90 0.0M
2022-11-25 881.90 902.35 859.00 863.85 0.0M
2022-11-24 879.05 890.00 870.00 882.50 0.0M
2022-11-23 875.00 890.00 867.00 879.05 0.0M
2022-11-22 854.50 876.00 838.60 862.75 0.0M
2022-11-21 871.70 887.95 832.40 838.55 0.0M
2022-11-18 811.10 882.00 811.10 871.70 0.0M
2022-11-17 829.25 839.90 805.40 815.70 0.0M
2022-11-16 852.40 854.95 824.00 831.60 0.0M
2022-11-15 855.45 859.25 834.50 843.25 0.0M
2022-11-14 882.00 890.90 841.00 855.45 0.0M
2022-11-11 914.00 918.00 890.15 898.35 0.0M
2022-11-10 919.00 919.00 882.05 887.80 0.0M
2022-11-09 912.50 928.95 898.25 918.65 0.0M
2022-11-07 928.25 928.25 896.80 912.50 0.0M
2022-11-04 936.75 936.75 906.65 921.70 0.0M
2022-11-03 827.30 944.50 827.20 925.95 0.0M
2022-11-02 871.15 871.15 842.00 846.30 0.0M
2022-11-01 855.00 888.00 851.40 862.55 0.0M
2022-10-31 846.10 869.00 796.25 846.65 0.1M
2022-10-28 894.00 899.45 837.50 850.05 0.0M
2022-10-27 914.90 920.00 890.05 893.45 0.0M
2022-10-25 925.65 933.95 910.60 914.90 0.0M
2022-10-24 925.00 943.00 923.00 934.10 0.0M
2022-10-21 939.30 968.45 905.70 909.80 0.0M
2022-10-20 880.55 940.00 880.40 926.50 0.0M
2022-10-19 901.95 915.00 883.85 891.35 0.0M
2022-10-18 897.60 899.65 883.00 893.70 0.0M
2022-10-17 903.95 919.40 880.55 888.75 0.0M
2022-10-14 940.00 960.00 900.55 909.00 0.0M
2022-10-13 941.00 960.50 920.40 930.70 0.0M
2022-10-12 1,009.00 1,009.00 930.00 942.95 0.0M
2022-10-11 1,016.00 1,022.00 985.50 997.40 0.0M
2022-10-10 982.35 1,018.00 960.35 997.35 0.0M
2022-10-07 1,004.40 1,015.00 975.00 982.35 0.0M
2022-10-06 1,008.75 1,022.90 988.00 999.80 0.0M
2022-10-04 1,013.50 1,029.00 982.55 1,006.65 0.0M
2022-10-03 1,042.90 1,078.00 981.35 991.60 0.0M
2022-09-30 981.50 1,031.00 980.80 1,025.55 0.0M
2022-09-29 999.00 1,035.00 976.90 983.40 0.0M
2022-09-28 977.90 1,013.40 977.90 989.10 0.0M
2022-09-27 1,020.00 1,032.15 960.00 987.80 0.0M
2022-09-26 1,070.00 1,070.00 981.00 1,012.00 0.0M
2022-09-23 1,078.00 1,136.00 1,064.40 1,071.80 0.0M
2022-09-22 1,104.10 1,111.05 1,078.00 1,089.05 0.0M
2022-09-21 1,131.15 1,142.05 1,076.55 1,110.60 0.0M
2022-09-20 1,089.00 1,170.00 1,080.05 1,131.15 0.0M
2022-09-19 1,064.55 1,100.00 1,057.75 1,076.45 0.0M
2022-09-16 1,089.05 1,113.95 1,031.55 1,054.00 0.0M
2022-09-15 1,105.85 1,119.80 1,079.00 1,093.80 0.0M
2022-09-14 1,099.50 1,140.00 1,094.00 1,100.35 0.0M
2022-09-13 1,086.70 1,119.30 1,086.70 1,105.05 0.0M
2022-09-12 1,094.00 1,122.00 1,073.00 1,086.70 0.0M
2022-09-09 1,100.00 1,127.00 1,070.00 1,086.10 0.0M
2022-09-08 1,125.00 1,127.00 1,065.95 1,080.65 0.0M
2022-09-07 1,080.00 1,135.00 1,053.00 1,108.85 0.0M
2022-09-06 1,114.10 1,133.95 1,064.95 1,079.80 0.0M
2022-09-05 1,128.00 1,165.00 1,086.15 1,092.25 0.0M
2022-09-02 1,213.00 1,213.00 1,081.30 1,132.35 0.1M
2022-09-01 1,161.00 1,225.00 1,161.00 1,201.40 0.0M
2022-08-30 1,144.00 1,213.75 1,144.00 1,177.05 0.1M
2022-08-29 1,096.85 1,165.00 1,071.15 1,133.10 0.1M
2022-08-26 1,060.00 1,155.15 1,060.00 1,119.65 0.2M
2022-08-25 1,099.90 1,124.95 1,038.25 1,050.15 0.2M
2022-08-24 909.90 1,078.65 903.50 1,077.15 0.4M
2022-08-23 888.00 920.00 873.00 898.90 0.0M
2022-08-22 840.00 924.00 820.00 896.10 0.1M
2022-08-19 739.90 880.00 739.70 856.60 0.2M
2022-08-18 737.00 749.10 726.40 738.90 0.0M
2022-08-17 729.00 750.00 727.20 738.15 0.0M
2022-08-16 748.00 751.30 671.55 735.40 0.0M
2022-08-12 758.00 771.85 740.00 750.25 0.0M
2022-08-11 764.25 776.00 743.10 750.55 0.0M
2022-08-10 769.00 777.00 752.40 756.75 0.0M
2022-08-08 756.00 779.00 756.00 773.40 0.0M
2022-08-05 758.25 781.25 752.00 766.55 0.0M
2022-08-04 785.00 785.00 748.10 751.70 0.0M
2022-08-03 785.00 797.00 770.00 774.50 0.0M
2022-08-02 785.00 835.00 780.35 791.05 0.1M
2022-08-01 789.90 794.95 773.10 777.25 0.0M
2022-07-29 774.90 806.80 756.10 782.10 0.1M
2022-07-28 784.00 798.80 747.05 765.55 0.1M
2022-07-27 712.85 784.85 696.30 770.95 0.1M
2022-07-26 691.75 711.50 687.00 706.60 0.0M
2022-07-25 720.70 720.70 695.40 701.50 0.0M
2022-07-22 699.60 719.00 690.30 715.30 0.0M
2022-07-21 700.00 715.20 691.30 701.80 0.0M
2022-07-20 680.35 709.25 674.20 697.20 0.0M
2022-07-19 668.00 680.00 658.50 679.80 0.0M
2022-07-18 655.45 673.00 655.45 666.55 0.0M
2022-07-15 673.00 673.00 650.10 653.45 0.0M
2022-07-14 670.50 680.00 661.50 672.30 0.0M
2022-07-13 680.60 689.85 668.00 670.30 0.0M
2022-07-12 689.00 697.00 676.40 679.65 0.0M
2022-07-11 693.00 695.00 674.30 690.75 0.0M
2022-07-08 686.80 696.95 672.60 689.75 0.0M
2022-07-07 685.80 692.45 667.45 676.65 0.0M
2022-07-06 670.05 696.00 664.75 682.40 0.0M
2022-07-05 664.00 680.00 663.50 666.85 0.0M
2022-07-04 673.55 679.95 656.95 661.15 0.0M
2022-07-01 669.45 682.80 660.10 673.15 0.0M
2022-06-30 704.25 711.30 662.35 669.45 0.0M
2022-06-29 690.05 721.00 690.05 707.80 0.0M
2022-06-28 675.00 712.75 660.65 708.70 0.0M
2022-06-27 633.00 685.00 622.20 680.70 0.0M
2022-06-24 637.00 637.00 586.50 623.80 0.0M
2022-06-23 579.90 589.30 570.95 585.35 0.0M
2022-06-22 569.05 598.00 563.05 574.10 0.0M
2022-06-21 585.00 602.35 570.00 575.25 0.0M
2022-06-20 616.05 625.00 557.20 567.85 0.0M
2022-06-17 615.05 622.45 593.80 610.10 0.0M
2022-06-16 640.20 655.00 603.30 609.85 0.0M
2022-06-15 631.05 634.25 615.00 631.45 0.0M
2022-06-14 634.05 645.00 618.00 632.05 0.0M
2022-06-13 650.20 650.20 625.00 632.05 0.0M
2022-06-10 671.05 673.15 652.50 655.15 0.0M
2022-06-09 667.00 691.00 651.60 661.20 0.0M
2022-06-08 700.05 705.00 670.00 676.75 0.0M
2022-06-07 704.05 704.10 680.50 689.45 0.0M
2022-06-06 724.00 724.00 687.80 693.75 0.0M
2022-06-03 710.00 729.00 690.50 705.10 0.0M
2022-06-02 662.05 715.00 650.00 707.80 0.0M
2022-06-01 659.05 667.90 651.65 664.60 0.0M
2022-05-31 658.00 669.85 648.00 652.15 0.0M
2022-05-30 625.00 668.80 625.00 660.55 0.0M
2022-05-27 627.05 634.95 619.65 630.25 0.0M
2022-05-26 603.10 635.00 574.55 620.45 0.0M
2022-05-25 638.40 652.00 605.00 607.05 0.0M
2022-05-24 673.25 675.20 635.50 638.15 0.0M
2022-05-23 675.00 684.75 661.40 668.55 0.0M
2022-05-20 670.00 696.75 652.05 659.05 0.0M
2022-05-19 650.00 687.40 637.25 671.10 0.0M
2022-05-18 685.45 698.55 652.00 660.30 0.0M
2022-05-17 681.15 699.00 665.65 685.45 0.0M
2022-05-16 673.00 689.40 647.95 677.60 0.0M
2022-05-13 642.05 673.55 630.00 666.85 0.0M
2022-05-12 624.95 644.55 616.00 633.85 0.0M
2022-05-11 691.65 693.70 616.00 633.75 0.0M
2022-05-10 669.05 718.35 657.10 681.40 0.1M
2022-05-09 685.05 688.00 659.00 670.80 0.0M
2022-05-06 697.05 708.00 676.30 682.75 0.0M
2022-05-05 742.00 747.00 690.00 711.45 0.0M
2022-05-04 738.00 812.70 714.00 725.55 0.1M
2022-05-02 678.00 728.90 656.65 712.85 0.0M
2022-04-29 675.10 695.50 670.10 672.95 0.0M
2022-04-28 701.50 705.00 672.50 674.90 0.0M
2022-04-27 683.75 702.95 675.20 691.15 0.0M
2022-04-26 702.05 710.00 677.50 683.75 0.0M
2022-04-25 681.00 714.80 681.00 689.15 0.0M
2022-04-22 706.10 727.05 693.35 698.15 0.0M
2022-04-21 734.00 735.00 692.10 712.15 0.0M
2022-04-20 720.00 749.80 704.05 721.65 0.0M
2022-04-19 758.00 790.00 685.05 718.85 0.0M
2022-04-18 760.05 782.95 746.40 762.25 0.0M
2022-04-13 777.10 778.00 751.20 759.50 0.0M
2022-04-12 781.35 788.85 759.00 763.35 0.0M
2022-04-11 801.35 814.70 776.10 787.25 0.0M
2022-04-08 791.05 824.30 780.80 795.65 0.0M
2022-04-07 785.00 798.45 771.10 791.05 0.0M
2022-04-06 786.30 818.00 763.15 799.45 0.0M
2022-04-05 742.30 865.90 716.60 800.35 0.3M
2022-04-04 694.10 735.05 684.95 721.60 0.0M
2022-04-01 648.05 690.00 641.05 680.75 0.0M
2022-03-31 655.00 668.20 637.00 640.85 0.0M
2022-03-30 626.00 654.00 620.40 645.20 0.0M
2022-03-29 642.05 662.00 620.10 628.60 0.0M
2022-03-28 659.80 659.80 632.30 636.70 0.0M
2022-03-25 652.00 664.15 638.55 650.25 0.0M
2022-03-24 664.00 683.00 639.00 648.15 0.0M
2022-03-23 690.00 699.95 672.20 676.30 0.0M
2022-03-22 693.05 699.00 675.00 683.40 0.0M
2022-03-21 689.40 696.00 660.00 689.75 0.0M
2022-03-17 675.00 683.50 655.15 670.35 0.0M
2022-03-16 667.05 678.90 655.65 663.75 0.0M
2022-03-15 683.00 704.05 652.15 659.10 0.0M
2022-03-14 676.70 700.00 659.00 682.80 0.0M
2022-03-11 677.90 677.90 659.30 670.70 0.0M
2022-03-10 680.00 680.00 644.70 665.15 0.0M
2022-03-09 638.05 664.15 626.15 657.85 0.0M
2022-03-08 605.00 634.70 605.00 626.15 0.0M
2022-03-07 601.55 652.30 594.00 612.65 0.0M
2022-03-04 643.90 700.00 607.85 624.00 0.0M
2022-03-03 695.00 695.00 641.05 653.70 0.0M
2022-03-02 669.00 683.45 656.60 665.05 0.0M
2022-02-28 650.00 674.65 625.80 662.40 0.0M
2022-02-25 604.05 670.45 604.05 636.65 0.0M
2022-02-24 604.00 649.80 585.00 597.05 0.0M
2022-02-23 638.00 664.60 612.20 620.05 0.0M
2022-02-22 600.65 637.90 597.95 628.65 0.0M
2022-02-21 659.70 684.45 625.50 641.20 0.0M
2022-02-18 666.00 706.50 661.35 669.75 0.0M
2022-02-17 724.90 724.90 675.00 684.15 0.0M
2022-02-16 714.20 732.15 692.20 706.65 0.0M
2022-02-15 699.00 715.35 670.00 703.65 0.0M
2022-02-14 721.00 738.00 655.60 684.85 0.0M
2022-02-11 774.95 774.95 725.00 738.80 0.0M
2022-02-10 799.95 819.75 764.05 769.55 0.0M
2022-02-09 813.55 835.00 704.95 788.30 0.1M
2022-02-08 879.00 898.70 815.00 849.40 0.0M
2022-02-07 830.00 882.00 830.00 870.40 0.0M
2022-02-04 839.65 850.00 819.95 826.85 0.0M
2022-02-03 832.10 853.15 825.70 835.90 0.0M
2022-02-02 834.00 835.00 812.40 824.30 0.0M
2022-02-01 820.00 842.90 810.20 816.85 0.0M
2022-01-31 835.00 842.60 802.50 808.00 0.0M
2022-01-28 850.00 856.85 809.45 823.80 0.0M
2022-01-27 849.00 853.50 824.50 844.75 0.0M
2022-01-25 813.00 857.10 813.00 841.25 0.0M
2022-01-24 805.00 860.00 767.00 839.90 0.0M
2022-01-21 832.85 840.00 808.00 815.95 0.0M
2022-01-20 855.45 862.05 831.20 837.70 0.0M
2022-01-19 840.00 855.20 827.30 840.15 0.0M
2022-01-18 861.55 870.00 832.40 839.35 0.0M
2022-01-17 850.00 877.00 846.50 855.95 0.0M
2022-01-14 882.90 896.05 861.35 869.80 0.0M
2022-01-13 841.00 926.95 827.50 870.80 0.1M
2022-01-12 887.70 887.70 844.15 848.85 0.0M
2022-01-11 929.00 929.00 869.20 877.20 0.0M
2022-01-10 949.90 959.00 910.65 916.75 0.0M
2022-01-07 964.50 964.50 935.00 941.60 0.0M
2022-01-06 951.00 964.00 930.15 953.05 0.0M
2022-01-05 984.70 1,000.00 947.50 966.65 0.0M
2022-01-04 986.90 1,005.00 952.50 983.70 0.0M
2022-01-03 898.90 999.00 887.00 980.10 0.1M