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
2023-12-29 584.90 608.95 577.00 603.15 0.0M
2023-12-28 582.35 594.90 576.20 583.25 0.0M
2023-12-27 585.10 589.90 571.20 582.35 0.0M
2023-12-26 564.20 593.45 553.50 582.20 0.0M
2023-12-22 564.20 574.30 552.00 555.90 0.0M
2023-12-21 559.40 564.10 552.00 555.95 0.0M
2023-12-20 573.70 576.45 555.00 556.65 0.0M
2023-12-19 580.10 590.00 569.00 570.80 0.0M
2023-12-18 591.20 599.00 570.00 572.65 0.0M
2023-12-15 569.95 614.70 568.00 583.65 0.1M
2023-12-14 582.55 589.40 565.15 567.45 0.1M
2023-12-13 588.00 598.15 576.10 582.55 0.0M
2023-12-12 609.00 618.20 589.05 592.65 0.0M
2023-12-11 607.65 607.65 598.10 600.00 0.0M
2023-12-08 618.95 618.95 599.15 607.60 0.0M
2023-12-07 620.85 622.95 591.20 603.90 0.0M
2023-12-06 630.40 634.45 614.85 618.25 0.0M
2023-12-05 626.05 637.95 625.00 628.50 0.0M
2023-12-04 638.85 644.95 627.70 631.65 0.0M
2023-12-01 639.25 640.00 632.00 632.55 0.0M
2023-11-30 640.00 640.15 624.55 634.05 0.0M
2023-11-29 641.60 644.90 634.90 636.50 0.0M
2023-11-28 644.95 644.95 631.10 636.00 0.0M
2023-11-24 645.85 645.85 635.00 637.45 0.0M
2023-11-23 632.00 649.00 632.00 639.50 0.0M
2023-11-22 649.80 654.80 630.05 635.25 0.0M
2023-11-21 648.90 657.80 636.60 644.45 0.0M
2023-11-20 652.95 661.00 650.00 651.35 0.0M
2023-11-17 654.55 666.50 650.05 654.90 0.0M
2023-11-16 650.65 687.50 649.00 656.30 0.0M
2023-11-15 656.10 660.00 641.30 644.25 0.0M
2023-11-13 666.45 666.45 645.95 651.35 0.0M
2023-11-12 659.20 680.00 642.00 659.00 0.0M
2023-11-10 650.45 676.00 650.45 659.20 0.0M
2023-11-09 671.20 676.00 658.00 660.35 0.0M
2023-11-08 671.20 681.45 662.55 669.25 0.0M
2023-11-07 676.15 689.55 660.00 668.00 0.0M
2023-11-06 658.05 684.90 649.10 669.55 0.0M
2023-11-03 667.80 669.00 647.00 652.90 0.0M
2023-11-02 669.40 669.40 655.05 658.80 0.0M
2023-11-01 648.60 688.30 646.10 659.75 0.0M
2023-10-31 651.50 656.40 640.00 647.70 0.0M
2023-10-30 620.30 729.60 618.00 668.50 0.6M
2023-10-27 590.70 617.00 590.70 610.75 0.0M
2023-10-26 580.00 591.00 560.25 586.40 0.0M
2023-10-25 570.60 591.05 565.00 582.70 0.0M
2023-10-23 602.55 608.10 561.20 570.90 0.0M
2023-10-20 618.85 621.90 599.90 602.20 0.0M
2023-10-19 619.70 629.95 613.00 616.10 0.0M
2023-10-18 619.15 622.70 596.05 618.30 0.0M
2023-10-17 616.30 624.95 605.05 614.45 0.0M
2023-10-16 618.00 621.85 599.40 610.30 0.0M
2023-10-13 625.55 625.55 611.20 616.90 0.0M
2023-10-12 636.15 636.15 617.10 619.40 0.0M
2023-10-11 634.00 637.50 628.50 629.95 0.0M
2023-10-10 634.25 634.25 618.90 628.25 0.0M
2023-10-09 640.30 641.75 624.85 628.00 0.0M
2023-10-06 648.15 654.90 641.00 644.70 0.0M
2023-10-05 650.50 657.95 642.00 643.80 0.0M
2023-10-04 650.00 659.95 640.00 645.85 0.0M
2023-10-03 656.90 662.15 645.00 651.15 0.0M
2023-09-29 657.30 663.70 646.10 655.60 0.0M
2023-09-28 666.35 669.95 651.00 655.15 0.0M
2023-09-27 664.50 666.95 655.55 661.65 0.0M
2023-09-26 662.90 667.00 657.00 658.05 0.0M
2023-09-25 660.30 678.45 657.00 657.90 0.0M
2023-09-22 674.35 682.95 658.00 664.40 0.0M
2023-09-21 671.00 677.95 666.10 667.90 0.0M
2023-09-20 684.00 685.95 667.95 671.00 0.0M
2023-09-18 685.00 698.50 674.70 680.35 0.0M
2023-09-15 692.00 692.00 670.25 676.00 0.0M
2023-09-14 686.85 693.90 667.00 679.00 0.0M
2023-09-13 682.15 692.55 669.95 676.70 0.0M
2023-09-12 703.90 715.80 675.00 680.00 0.0M
2023-09-11 718.70 720.00 695.05 699.60 0.0M
2023-09-08 712.00 712.00 694.15 698.75 0.0M
2023-09-07 706.15 713.35 700.05 701.55 0.0M
2023-09-06 715.00 716.05 695.75 700.65 0.0M
2023-09-05 726.05 728.75 694.25 700.85 0.0M
2023-09-04 740.00 741.00 715.00 721.00 0.0M
2023-09-01 738.25 745.55 716.00 723.30 0.0M
2023-08-31 739.00 754.45 725.05 740.30 0.0M
2023-08-30 710.00 747.95 702.75 738.75 0.0M
2023-08-29 696.85 759.70 696.85 702.75 0.1M
2023-08-28 716.35 731.95 682.20 690.00 0.0M
2023-08-25 733.55 736.85 714.45 716.70 0.0M
2023-08-24 744.75 745.75 723.90 727.85 0.0M
2023-08-23 736.40 747.35 735.00 737.45 0.0M
2023-08-22 730.40 741.25 727.05 735.45 0.0M
2023-08-21 751.40 761.95 730.10 733.25 0.0M
2023-08-18 764.00 764.00 747.00 751.40 0.0M
2023-08-17 769.10 790.00 755.25 761.10 0.0M
2023-08-16 785.15 790.00 765.00 770.05 0.0M
2023-08-14 777.70 784.90 760.90 778.70 0.0M
2023-08-11 780.00 798.00 780.00 781.95 0.0M
2023-08-10 814.15 814.15 787.05 791.75 0.0M
2023-08-09 836.85 845.00 805.10 810.10 0.0M
2023-08-08 823.30 844.00 815.00 827.10 0.0M
2023-08-07 818.40 829.95 809.10 819.90 0.0M
2023-08-04 808.65 827.95 799.70 816.55 0.0M
2023-08-03 791.15 809.95 780.00 799.90 0.0M
2023-08-02 812.00 827.05 766.05 783.30 0.0M
2023-08-01 811.15 830.30 803.05 812.85 0.0M
2023-07-31 825.00 835.70 800.40 803.90 0.0M
2023-07-28 808.00 835.00 801.00 823.35 0.0M
2023-07-27 828.85 844.00 805.30 808.85 0.0M
2023-07-26 781.45 845.00 781.45 821.10 0.0M
2023-07-25 802.65 805.00 775.25 781.45 0.0M
2023-07-24 810.05 818.85 791.05 796.35 0.0M
2023-07-21 794.40 819.50 794.00 803.05 0.0M
2023-07-20 782.00 819.95 782.00 795.00 0.1M
2023-07-19 729.75 779.00 720.00 773.50 0.1M
2023-07-18 719.85 733.05 716.05 719.00 0.0M
2023-07-17 726.05 726.05 713.25 717.85 0.0M
2023-07-14 721.30 727.80 712.65 715.35 0.0M
2023-07-13 721.85 734.05 708.05 716.25 0.0M
2023-07-12 740.55 740.60 715.05 717.25 0.0M
2023-07-11 727.90 757.70 727.90 733.90 0.0M
2023-07-10 731.95 732.00 713.75 723.95 0.0M
2023-07-07 725.25 733.00 715.00 717.70 0.0M
2023-07-06 732.95 733.00 724.65 725.20 0.0M
2023-07-05 729.85 733.00 720.00 725.75 0.0M
2023-07-04 744.80 744.80 725.75 729.85 0.0M
2023-07-03 763.15 764.95 731.65 733.80 0.0M
2023-06-30 742.00 774.00 735.45 751.95 0.1M
2023-06-28 708.00 733.80 695.05 728.25 0.1M
2023-06-27 702.95 710.00 694.00 702.00 0.0M
2023-06-26 682.10 709.95 682.00 696.00 0.0M
2023-06-23 675.50 687.20 670.25 674.40 0.0M
2023-06-22 686.05 690.70 662.00 677.80 0.0M
2023-06-21 686.05 690.70 678.05 683.65 0.0M
2023-06-20 683.55 690.05 674.80 681.45 0.0M
2023-06-19 690.05 701.15 675.05 681.85 0.0M
2023-06-16 668.05 711.05 665.15 692.60 0.0M
2023-06-15 668.20 677.00 661.90 664.50 0.0M
2023-06-14 672.55 675.70 657.45 663.30 0.0M
2023-06-13 667.60 676.45 662.70 668.10 0.0M
2023-06-12 673.35 677.30 652.20 662.55 0.0M
2023-06-09 675.05 679.90 660.10 666.70 0.0M
2023-06-08 694.45 694.65 666.05 672.65 0.0M
2023-06-07 706.95 711.80 685.00 687.55 0.0M
2023-06-06 698.75 705.00 694.10 699.90 0.0M
2023-06-05 715.70 717.95 694.00 699.35 0.0M
2023-06-02 687.35 715.00 685.10 706.10 0.0M
2023-06-01 694.00 699.80 677.95 687.35 0.0M
2023-05-31 712.95 712.95 673.80 682.20 0.0M
2023-05-30 722.00 722.00 695.00 705.50 0.0M
2023-05-29 734.00 739.00 711.20 720.50 0.0M
2023-05-26 669.50 729.95 666.80 714.35 0.0M
2023-05-25 655.00 680.00 654.75 672.75 0.0M
2023-05-24 646.90 666.00 645.20 657.20 0.0M
2023-05-23 652.00 665.90 644.30 646.90 0.0M
2023-05-22 656.90 657.95 644.70 648.40 0.0M
2023-05-19 658.65 667.85 644.15 653.40 0.0M
2023-05-18 652.25 666.95 647.15 658.00 0.0M
2023-05-17 664.40 667.40 646.05 649.00 0.0M
2023-05-16 668.00 674.70 656.00 658.05 0.0M
2023-05-15 710.00 710.00 644.60 656.70 0.0M
2023-05-12 683.20 694.95 675.00 689.55 0.0M
2023-05-11 689.15 697.90 685.20 689.00 0.0M
2023-05-10 703.80 706.90 682.25 685.15 0.0M
2023-05-09 696.45 709.95 680.05 697.35 0.0M
2023-05-08 700.55 701.00 685.00 689.85 0.0M
2023-05-05 711.90 713.05 685.10 690.25 0.0M
2023-05-04 707.40 714.95 701.05 705.15 0.0M
2023-05-03 710.00 720.05 702.00 707.55 0.0M
2023-05-02 711.10 718.00 705.05 706.35 0.0M
2023-04-28 709.45 721.50 707.80 712.60 0.0M
2023-04-27 707.60 723.90 705.50 709.35 0.0M
2023-04-26 713.00 739.30 704.25 713.40 0.0M
2023-04-25 715.90 724.00 712.90 714.60 0.0M
2023-04-24 726.05 732.00 715.40 720.65 0.0M
2023-04-21 728.05 739.90 725.25 726.05 0.0M
2023-04-20 736.70 748.10 714.10 730.40 0.0M
2023-04-19 753.00 776.00 735.00 737.90 0.0M
2023-04-18 727.90 775.00 724.85 761.90 0.0M
2023-04-17 714.35 729.80 710.45 721.30 0.0M
2023-04-13 717.70 729.80 699.00 724.25 0.0M
2023-04-12 699.60 722.00 696.00 717.85 0.0M
2023-04-11 695.00 707.00 690.30 697.75 0.0M
2023-04-10 692.10 707.00 690.25 702.90 0.0M
2023-04-06 699.55 703.40 678.95 690.70 0.0M
2023-04-05 692.60 731.00 692.60 699.50 0.0M
2023-04-03 658.90 707.10 658.90 695.35 0.0M
2023-03-31 662.20 672.00 655.00 658.90 0.0M
2023-03-29 630.10 660.00 622.55 646.40 0.0M
2023-03-28 634.30 651.00 618.65 622.50 0.0M
2023-03-27 639.70 662.25 626.05 642.55 0.1M
2023-03-24 623.00 647.00 615.00 639.70 0.0M
2023-03-23 645.70 654.50 618.00 622.10 0.0M
2023-03-22 624.10 649.90 624.10 645.70 0.0M
2023-03-21 625.25 631.00 615.35 624.10 0.0M
2023-03-20 617.25 647.85 613.10 619.05 0.0M
2023-03-17 610.60 632.10 598.05 617.35 0.0M
2023-03-16 611.30 618.90 604.00 608.55 0.0M
2023-03-15 620.00 627.15 610.50 617.30 0.0M
2023-03-14 612.15 620.70 604.90 616.35 0.0M
2023-03-13 645.00 645.00 603.20 610.55 0.0M
2023-03-10 638.00 663.15 630.00 636.65 0.0M
2023-03-09 694.70 694.70 644.00 650.15 0.0M
2023-03-08 694.90 713.90 674.20 679.55 0.0M
2023-03-06 666.15 708.20 664.90 694.90 0.0M
2023-03-03 663.80 690.00 636.05 666.15 0.0M
2023-03-02 667.00 672.75 634.80 646.95 0.0M
2023-03-01 619.85 677.90 609.00 654.45 0.0M
2023-02-28 631.60 645.95 599.95 609.75 0.0M
2023-02-27 642.15 658.70 625.10 629.10 0.0M
2023-02-24 644.75 644.75 636.00 641.75 0.0M
2023-02-23 677.90 699.30 635.05 650.00 0.0M
2023-02-22 669.50 683.95 666.60 676.80 0.0M
2023-02-21 672.10 685.75 669.65 675.55 0.0M
2023-02-20 691.30 691.70 675.05 679.60 0.0M
2023-02-17 682.50 695.75 681.20 685.20 0.0M
2023-02-16 699.55 703.15 681.10 692.30 0.0M
2023-02-15 691.45 707.00 672.15 700.25 0.0M
2023-02-14 722.55 725.05 692.50 694.65 0.0M
2023-02-13 740.00 740.00 711.40 713.90 0.0M
2023-02-10 742.95 757.00 725.05 733.50 0.0M
2023-02-09 739.80 764.75 732.05 758.30 0.0M
2023-02-08 717.05 760.20 708.05 733.10 0.0M
2023-02-07 720.60 743.30 709.55 721.45 0.0M
2023-02-06 712.95 728.75 700.00 705.35 0.0M
2023-02-03 738.05 745.85 706.60 712.95 0.0M
2023-02-02 747.00 751.90 724.05 736.15 0.0M
2023-02-01 761.50 786.45 707.25 720.40 0.0M
2023-01-31 753.50 753.50 717.00 733.10 0.0M
2023-01-30 775.30 780.10 730.55 744.65 0.0M
2023-01-27 821.75 829.55 765.00 770.50 0.0M
2023-01-25 832.90 832.90 806.45 818.00 0.0M
2023-01-24 839.25 843.65 819.00 819.85 0.0M
2023-01-23 818.65 835.00 811.00 830.40 0.0M
2023-01-20 829.10 836.75 814.70 819.65 0.0M
2023-01-19 831.10 837.95 815.05 828.15 0.0M
2023-01-18 824.60 842.00 814.60 832.15 0.0M
2023-01-17 835.00 847.10 822.00 826.95 0.0M
2023-01-16 840.10 846.90 832.50 835.10 0.0M
2023-01-13 835.85 857.70 826.75 846.70 0.0M
2023-01-12 825.50 845.30 821.20 836.75 0.0M
2023-01-11 826.75 835.00 814.05 829.30 0.0M
2023-01-10 852.70 866.85 824.15 826.90 0.0M
2023-01-09 839.25 888.00 801.10 840.90 0.0M
2023-01-06 838.95 849.00 820.00 832.65 0.0M
2023-01-05 842.60 850.35 826.95 831.75 0.0M
2023-01-04 848.10 855.10 830.00 842.45 0.0M
2023-01-03 868.00 868.00 841.75 845.75 0.0M
2023-01-02 848.00 875.00 830.90 866.70 0.0M