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
2025-09-26 328.30 328.30 298.30 303.55 0.1M
2025-09-25 330.00 333.45 324.00 325.05 0.0M
2025-09-24 336.95 342.90 327.00 329.85 0.0M
2025-09-23 325.00 342.00 324.95 333.20 0.0M
2025-09-22 333.00 342.95 322.00 324.10 0.0M
2025-09-19 335.30 338.00 331.00 334.00 0.0M
2025-09-18 344.45 344.45 330.00 333.40 0.0M
2025-09-17 342.30 345.80 338.95 341.05 0.0M
2025-09-16 343.30 350.55 337.00 338.60 0.0M
2025-09-15 343.00 347.75 340.00 341.35 0.0M
2025-09-12 349.85 349.85 343.00 344.05 0.0M
2025-09-11 349.80 353.95 339.95 346.40 0.0M
2025-09-10 348.55 355.35 344.80 347.60 0.0M
2025-09-09 351.90 363.50 342.25 345.10 0.0M
2025-09-08 354.20 354.20 346.00 348.45 0.0M
2025-09-05 349.70 352.10 344.45 350.40 0.0M
2025-09-04 354.05 362.00 344.55 346.60 0.0M
2025-09-03 352.35 359.80 348.00 350.55 0.0M
2025-09-02 350.00 356.70 347.55 350.55 0.0M
2025-09-01 349.00 360.55 343.75 347.00 0.0M
2025-08-29 341.70 350.00 341.70 345.25 0.0M
2025-08-28 350.10 350.10 341.70 344.30 0.0M
2025-08-26 350.95 353.00 345.20 350.10 0.0M
2025-08-25 352.00 355.00 346.15 349.60 0.0M
2025-08-22 364.55 366.05 350.00 351.55 0.0M
2025-08-21 361.50 372.55 355.55 362.75 0.0M
2025-08-20 353.35 362.45 350.15 357.90 0.0M
2025-08-19 350.40 354.90 345.80 349.85 0.0M
2025-08-18 355.95 357.90 351.00 353.40 0.0M
2025-08-14 342.00 363.00 342.00 353.00 0.0M
2025-08-13 357.10 360.00 342.00 345.50 0.0M
2025-08-12 359.95 362.95 352.00 358.85 0.0M
2025-08-11 364.25 371.90 358.40 359.95 0.0M
2025-08-08 371.00 375.45 361.25 364.25 0.0M
2025-08-07 375.45 375.55 366.55 374.20 0.0M
2025-08-06 381.35 381.35 376.00 377.15 0.0M
2025-08-05 383.40 386.70 379.30 380.75 0.0M
2025-08-04 386.55 388.95 381.50 382.50 0.0M
2025-08-01 389.00 391.00 383.35 386.50 0.0M
2025-07-31 385.00 400.65 380.55 389.55 0.0M
2025-07-30 387.00 405.00 387.00 396.70 0.1M
2025-07-29 380.00 387.05 377.05 383.25 0.0M
2025-07-28 389.00 389.00 378.45 379.70 0.0M
2025-07-25 393.00 396.90 384.95 388.05 0.0M
2025-07-24 392.70 399.05 390.85 392.30 0.0M
2025-07-23 397.00 399.45 390.60 392.70 0.0M
2025-07-22 401.00 405.60 398.00 398.45 0.0M
2025-07-21 410.10 413.00 400.50 402.05 0.0M
2025-07-18 410.05 414.40 405.00 406.05 0.0M
2025-07-17 405.95 418.80 404.05 413.20 0.1M
2025-07-16 387.00 409.80 384.00 405.15 0.1M
2025-07-15 380.05 393.00 377.05 384.05 0.1M
2025-07-14 395.60 395.85 381.50 384.95 0.0M
2025-07-11 393.00 398.90 390.00 391.70 0.0M
2025-07-10 401.30 401.30 388.10 390.45 0.0M
2025-07-09 401.20 401.20 391.35 395.35 0.0M
2025-07-08 400.00 404.60 396.20 397.25 0.0M
2025-07-07 406.00 406.10 397.35 400.90 0.0M
2025-07-04 410.00 411.55 400.35 402.10 0.0M
2025-07-03 402.60 411.50 401.00 406.40 0.0M
2025-07-02 415.00 417.50 398.20 402.60 0.0M
2025-07-01 416.50 420.00 410.25 412.80 0.0M
2025-06-30 415.00 420.00 412.00 416.35 0.0M
2025-06-27 424.90 426.00 412.90 414.85 0.0M
2025-06-26 418.00 427.90 413.80 421.60 0.0M
2025-06-25 403.50 419.40 401.45 413.20 0.0M
2025-06-24 401.00 408.30 390.00 399.65 0.0M
2025-06-23 404.65 407.00 388.00 397.60 0.0M
2025-06-20 410.00 411.80 399.90 402.60 0.0M
2025-06-19 416.00 420.50 406.55 407.70 0.0M
2025-06-18 414.00 417.75 407.70 412.60 0.0M
2025-06-17 407.50 418.00 405.35 411.35 0.0M
2025-06-16 415.75 416.90 402.65 409.65 0.0M
2025-06-13 415.00 419.25 410.50 412.75 0.0M
2025-06-12 427.50 431.50 415.10 418.60 0.0M
2025-06-11 424.25 436.50 418.40 425.00 0.1M
2025-06-10 425.95 428.90 420.00 421.45 0.0M
2025-06-09 424.10 433.05 420.20 421.75 0.0M
2025-06-06 430.00 434.40 420.80 424.10 0.0M
2025-06-05 436.00 441.00 428.80 429.25 0.0M
2025-06-04 440.00 448.80 430.30 433.80 0.0M
2025-06-03 416.00 441.95 416.00 436.45 0.1M
2025-06-02 421.00 424.00 410.00 418.25 0.0M
2025-05-30 430.60 444.95 426.75 428.20 0.0M
2025-05-29 435.80 440.40 424.95 428.45 0.0M
2025-05-28 431.55 437.40 430.30 432.55 0.0M
2025-05-27 433.30 438.95 428.80 429.40 0.0M
2025-05-26 435.00 440.15 428.80 431.15 0.0M
2025-05-23 426.65 440.00 426.60 429.55 0.0M
2025-05-22 433.65 439.45 426.60 429.90 0.0M
2025-05-21 438.25 442.40 429.90 432.00 0.0M
2025-05-20 448.35 455.95 433.00 437.15 0.0M
2025-05-19 454.70 454.70 441.00 443.90 0.0M
2025-05-16 454.35 454.50 447.10 450.25 0.0M
2025-05-15 443.65 454.50 440.05 449.85 0.0M
2025-05-14 438.40 452.50 434.30 443.30 0.0M
2025-05-13 437.00 443.00 431.00 438.40 0.0M
2025-05-12 435.00 444.40 431.90 436.75 0.0M
2025-05-09 421.50 425.65 404.35 420.45 0.0M
2025-05-08 427.40 435.40 417.10 423.30 0.0M
2025-05-07 429.50 435.70 415.95 425.25 0.0M
2025-05-06 455.00 457.15 425.85 429.25 0.0M
2025-05-05 435.00 449.90 426.50 446.00 0.0M
2025-05-02 425.45 439.90 418.55 432.50 0.0M
2025-04-30 440.05 440.80 424.50 426.85 0.0M
2025-04-29 444.30 450.10 435.65 438.85 0.0M
2025-04-28 441.00 449.00 437.00 442.10 0.0M
2025-04-25 461.40 480.20 440.10 446.15 0.1M
2025-04-24 458.45 463.90 452.90 456.80 0.0M
2025-04-23 473.25 479.75 455.55 458.45 0.0M
2025-04-22 470.25 482.40 465.50 469.45 0.0M
2025-04-21 479.90 481.00 464.70 477.40 0.0M
2025-04-17 489.45 497.00 468.40 473.80 0.0M
2025-04-16 494.85 502.00 482.35 484.60 0.0M
2025-04-15 495.95 500.00 487.25 494.85 0.0M
2025-04-11 495.05 507.95 488.00 492.80 0.0M
2025-04-09 488.00 501.60 471.40 495.65 0.0M
2025-04-08 465.00 511.00 461.95 493.20 0.1M
2025-04-07 461.05 474.25 442.15 458.15 0.1M
2025-04-04 530.10 535.50 489.10 500.40 0.1M
2025-04-03 485.55 544.00 483.75 523.00 0.2M
2025-04-02 487.20 496.00 485.10 485.55 0.0M
2025-04-01 472.00 495.35 465.70 493.55 0.0M
2025-03-28 462.65 493.85 460.35 480.00 0.1M
2025-03-27 444.85 462.80 438.00 457.00 0.0M
2025-03-26 460.85 467.55 438.15 440.75 0.0M
2025-03-25 481.00 484.40 449.65 453.25 0.0M
2025-03-24 492.65 502.40 473.35 478.60 0.0M
2025-03-21 476.00 498.90 466.00 492.60 0.1M
2025-03-20 446.55 476.40 443.55 471.95 0.1M
2025-03-19 403.00 450.00 398.00 446.55 0.3M
2025-03-18 415.30 424.65 398.75 402.65 0.1M
2025-03-17 434.15 434.15 408.50 416.35 0.1M
2025-03-13 441.00 453.00 426.40 432.00 0.0M
2025-03-12 417.00 448.80 412.15 441.95 0.1M
2025-03-11 441.00 445.00 410.35 418.10 0.1M
2025-03-10 499.90 499.90 436.60 446.10 0.0M
2025-03-07 488.70 506.40 477.05 481.35 0.0M
2025-03-06 490.90 503.90 481.10 486.95 0.0M
2025-03-05 484.85 498.35 477.50 485.70 0.0M
2025-03-04 471.30 509.90 471.30 479.15 0.0M
2025-03-03 510.85 522.45 476.00 480.10 0.0M
2025-02-28 523.40 523.60 501.00 510.55 0.0M
2025-02-27 547.90 550.00 511.60 524.50 0.0M
2025-02-25 520.00 552.00 503.40 543.85 0.0M
2025-02-24 548.40 548.40 513.10 519.80 0.0M
2025-02-21 522.15 560.70 504.60 551.95 0.1M
2025-02-20 494.00 535.00 492.35 524.80 0.1M
2025-02-19 462.15 500.80 450.00 496.80 0.0M
2025-02-18 443.05 472.95 434.00 466.85 0.0M
2025-02-17 439.90 455.00 418.15 449.80 0.1M
2025-02-14 470.00 470.00 425.00 429.95 0.0M
2025-02-13 462.00 482.90 461.95 468.95 0.0M
2025-02-12 474.15 478.85 446.60 464.65 0.0M
2025-02-11 494.95 495.60 468.20 474.15 0.0M
2025-02-10 506.00 509.95 494.80 497.05 0.0M
2025-02-07 524.95 524.95 502.40 512.20 0.0M
2025-02-06 530.00 544.90 513.35 525.00 0.0M
2025-02-05 490.75 550.05 483.55 532.40 0.1M
2025-02-04 463.65 492.00 463.35 485.95 0.0M
2025-02-03 467.65 472.80 450.00 465.00 0.0M
2025-02-01 458.00 474.35 452.05 466.35 0.0M
2025-01-31 463.80 470.05 453.35 458.40 0.0M
2025-01-30 455.80 465.95 451.30 461.10 0.0M
2025-01-29 435.05 459.50 434.05 453.15 0.0M
2025-01-28 450.10 452.55 430.10 440.25 0.0M
2025-01-27 469.20 475.05 441.00 446.20 0.0M
2025-01-24 483.90 491.45 466.00 468.60 0.0M
2025-01-23 488.00 507.05 482.00 486.60 0.0M
2025-01-22 493.80 500.10 484.70 492.55 0.0M
2025-01-21 507.00 512.20 488.10 491.95 0.0M
2025-01-20 478.95 514.45 477.55 507.50 0.0M
2025-01-17 478.95 486.30 470.75 476.90 0.0M
2025-01-16 476.00 492.80 470.10 473.85 0.0M
2025-01-15 482.00 489.90 473.20 475.65 0.0M
2025-01-14 471.00 492.40 471.00 480.95 0.0M
2025-01-13 478.70 499.90 470.40 473.65 0.0M
2025-01-10 496.10 501.85 476.00 478.70 0.0M
2025-01-09 506.55 512.75 496.00 496.85 0.0M
2025-01-08 518.30 518.35 500.35 506.55 0.0M
2025-01-07 498.00 520.00 498.00 516.75 0.0M
2025-01-06 530.00 538.25 491.60 495.10 0.0M
2025-01-03 523.90 531.80 515.00 526.95 0.0M
2025-01-02 504.50 532.20 504.40 524.10 0.0M
2025-01-01 508.75 516.95 500.50 505.20 0.0M