Medico Intercontinental

MEDO
🏛️ india →
35.84
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 93.00 94.00 91.00 92.94 0.0M
2023-12-28 92.20 94.10 90.60 92.99 0.0M
2023-12-27 87.52 93.99 87.52 93.30 0.0M
2023-12-26 87.00 91.99 87.00 91.98 0.0M
2023-12-22 93.80 93.80 86.10 87.99 0.0M
2023-12-21 85.00 92.87 84.50 92.28 0.0M
2023-12-20 92.95 93.90 88.03 88.79 0.0M
2023-12-19 93.00 95.29 86.05 92.97 0.0M
2023-12-18 92.99 95.00 88.60 92.97 0.0M
2023-12-15 94.50 94.50 87.51 92.38 0.0M
2023-12-14 99.57 99.57 91.05 91.73 0.0M
2023-12-13 92.75 97.88 90.15 95.27 0.0M
2023-12-12 92.10 93.80 90.00 91.79 0.0M
2023-12-11 94.86 94.86 91.50 92.30 0.0M
2023-12-08 93.99 93.99 88.80 92.96 0.0M
2023-12-07 93.64 93.99 86.70 91.44 0.0M
2023-12-06 93.15 94.29 91.90 93.64 0.0M
2023-12-05 94.89 94.89 91.50 93.22 0.0M
2023-12-04 95.20 95.49 91.80 94.70 0.0M
2023-12-01 98.00 98.00 91.31 93.99 0.0M
2023-11-30 94.50 97.70 89.60 94.11 0.0M
2023-11-29 94.95 94.95 87.00 91.07 0.0M
2023-11-28 95.00 97.70 91.01 91.52 0.0M
2023-11-24 100.00 100.00 86.50 94.02 0.1M
2023-11-23 85.92 85.92 83.00 84.89 0.0M
2023-11-22 87.00 87.00 82.60 85.93 0.0M
2023-11-21 85.00 86.98 83.90 86.19 0.0M
2023-11-20 84.80 85.49 83.10 85.49 0.0M
2023-11-17 86.00 86.00 83.60 85.99 0.0M
2023-11-16 86.20 86.20 82.50 86.03 0.0M
2023-11-15 88.00 88.00 84.00 86.27 0.0M
2023-11-13 90.00 90.00 85.00 86.49 0.0M
2023-11-12 87.89 87.89 81.00 86.00 0.0M
2023-11-10 87.95 88.00 86.00 87.83 0.0M
2023-11-09 91.80 91.90 85.00 87.66 0.0M
2023-11-08 90.10 91.95 87.20 91.79 0.0M
2023-11-07 90.05 93.00 88.20 90.87 0.0M
2023-11-06 91.46 92.40 89.50 92.16 0.0M
2023-11-03 89.20 92.24 82.40 91.46 0.0M
2023-11-02 92.70 92.99 87.90 91.83 0.0M
2023-11-01 91.75 93.25 89.60 92.57 0.0M
2023-10-31 94.80 94.80 89.25 93.33 0.0M
2023-10-30 92.50 94.79 87.95 90.95 0.0M
2023-10-27 85.00 90.50 83.30 88.89 0.0M
2023-10-26 85.00 85.00 83.00 84.28 0.0M
2023-10-25 85.00 85.00 82.70 84.34 0.0M
2023-10-23 85.50 85.58 83.10 84.74 0.0M
2023-10-20 84.55 84.90 83.00 84.02 0.0M
2023-10-19 85.99 85.99 83.80 84.93 0.0M
2023-10-18 84.50 85.50 84.15 85.47 0.0M
2023-10-17 85.00 86.00 83.10 84.97 0.0M
2023-10-16 85.35 85.35 79.90 84.37 0.0M
2023-10-13 80.00 83.69 80.00 83.64 0.0M
2023-10-12 79.65 82.80 77.30 81.70 0.0M
2023-10-11 80.55 82.00 80.02 81.99 0.0M
2023-10-10 80.75 83.17 80.00 82.00 0.0M
2023-10-09 83.40 83.40 80.00 83.14 0.0M
2023-10-06 84.54 84.54 81.20 83.47 0.0M
2023-10-05 84.00 84.90 81.20 84.36 0.0M
2023-10-04 81.05 83.88 80.51 83.55 0.0M
2023-10-03 83.25 83.99 80.00 83.95 0.0M
2023-09-29 79.00 85.00 76.02 83.19 0.0M
2023-09-28 80.00 80.35 79.30 80.00 0.0M
2023-09-27 80.02 82.90 80.00 80.00 0.0M
2023-09-26 78.00 81.49 78.00 80.03 0.0M
2023-09-25 71.00 89.98 71.00 78.98 0.0M
2023-09-22 80.00 80.00 75.05 76.16 0.0M
2023-09-21 78.83 80.00 75.00 75.03 0.0M
2023-09-20 79.00 79.55 76.05 78.82 0.0M
2023-09-18 77.25 80.00 77.25 79.88 0.0M
2023-09-15 80.00 80.05 77.10 77.54 0.0M
2023-09-14 79.00 79.15 76.10 78.98 0.0M
2023-09-13 78.01 80.00 78.01 79.00 0.0M
2023-09-12 78.01 79.99 76.50 79.98 0.0M
2023-09-11 81.89 81.89 78.00 78.00 0.0M
2023-09-08 80.01 81.00 78.10 78.15 0.0M
2023-09-07 81.79 81.79 78.00 80.00 0.0M
2023-09-06 80.00 81.89 79.05 79.31 0.0M
2023-09-05 82.09 82.09 78.50 79.71 0.0M
2023-09-04 80.00 82.00 78.11 79.14 0.0M
2023-09-01 81.99 82.97 80.00 80.49 0.0M
2023-08-31 78.40 82.50 78.40 81.15 0.0M
2023-08-30 78.10 83.00 78.10 80.59 0.0M
2023-08-29 77.00 80.10 77.00 78.00 0.0M
2023-08-28 79.00 81.00 76.75 76.75 0.0M
2023-08-25 78.00 81.00 78.00 78.65 0.0M
2023-08-24 78.00 80.99 77.05 77.50 0.0M
2023-08-23 80.00 80.00 74.00 78.00 0.0M
2023-08-22 74.80 79.00 74.20 78.97 0.0M
2023-08-21 72.00 83.95 70.00 77.00 0.0M
2023-08-18 70.00 70.00 67.00 69.99 0.0M
2023-08-17 70.00 71.00 69.50 71.00 0.0M
2023-08-16 70.01 71.99 70.00 70.01 0.0M
2023-08-14 70.25 72.89 70.25 72.00 0.0M
2023-08-11 73.30 73.30 68.55 69.86 0.0M
2023-08-10 71.50 72.90 71.20 71.97 0.0M
2023-08-09 71.01 72.99 71.00 71.50 0.0M
2023-08-08 72.90 72.90 69.51 72.69 0.0M
2023-08-07 69.90 72.00 69.90 72.00 0.0M
2023-08-04 70.23 70.23 68.50 69.90 0.0M
2023-08-03 72.94 73.00 69.90 69.90 0.0M
2023-08-02 69.53 73.00 69.53 71.00 0.0M
2023-08-01 73.39 73.40 69.11 72.99 0.0M
2023-07-31 70.93 73.39 70.50 72.49 0.0M
2023-07-28 72.99 73.20 69.37 72.38 0.0M
2023-07-27 72.00 73.70 71.10 73.68 0.0M
2023-07-26 73.90 73.90 68.00 72.00 0.0M
2023-07-25 71.99 72.50 69.50 69.50 0.0M
2023-07-24 72.00 72.00 70.98 71.17 0.0M
2023-07-21 72.00 72.00 65.25 70.98 0.0M
2023-07-20 71.00 73.00 69.55 72.44 0.0M
2023-07-19 72.00 73.93 69.50 71.20 0.0M
2023-07-18 72.00 72.00 69.00 69.23 0.0M
2023-07-17 70.50 72.99 66.30 72.00 0.0M
2023-07-14 73.20 73.20 70.00 72.88 0.0M
2023-07-13 72.95 73.40 71.00 71.20 0.0M
2023-07-12 72.99 72.99 71.50 72.93 0.0M
2023-07-11 73.99 73.99 68.22 70.55 0.0M
2023-07-10 74.99 74.99 71.80 71.95 0.0M
2023-07-07 71.30 74.99 71.00 73.72 0.0M
2023-07-06 74.22 74.22 72.01 73.89 0.0M
2023-07-05 77.45 77.45 70.00 72.41 0.0M
2023-07-04 71.10 75.99 69.00 72.50 0.0M
2023-07-03 77.48 79.00 71.02 71.04 0.0M
2023-06-30 74.99 74.99 71.00 73.86 0.0M
2023-06-28 73.99 73.99 68.11 69.47 0.0M
2023-06-27 71.47 71.66 71.47 71.62 0.0M
2023-06-26 74.42 74.90 73.00 73.30 0.0M
2023-06-23 75.37 75.37 71.00 71.76 0.0M
2023-06-22 74.97 74.97 70.35 73.89 0.0M
2023-06-21 75.00 75.97 72.00 72.53 0.0M
2023-06-20 74.40 74.40 72.00 73.00 0.0M
2023-06-19 71.96 74.80 70.00 72.60 0.0M
2023-06-16 65.00 74.89 65.00 69.08 0.0M
2023-06-15 76.41 76.93 74.03 76.85 0.0M
2023-06-14 74.11 79.49 74.11 74.55 0.0M
2023-06-13 78.80 78.80 73.01 76.97 0.0M
2023-06-12 79.45 79.45 71.50 76.88 0.0M
2023-06-09 79.14 79.14 73.50 74.53 0.0M
2023-06-08 77.50 77.50 74.00 74.82 0.0M
2023-06-07 75.25 78.46 73.20 76.46 0.0M
2023-06-06 75.60 77.65 74.00 75.00 0.0M
2023-06-05 73.02 78.49 73.00 75.81 0.0M
2023-06-02 74.00 76.98 73.00 73.72 0.0M
2023-06-01 74.00 78.90 73.00 74.00 0.0M
2023-05-31 80.00 80.00 72.26 77.90 0.0M
2023-05-30 76.80 79.25 73.00 77.11 0.0M
2023-05-29 82.80 82.80 74.36 77.00 0.0M
2023-05-26 77.80 82.90 74.35 76.20 0.0M
2023-05-25 81.99 81.99 71.50 77.99 0.0M
2023-05-24 76.60 77.00 75.00 75.48 0.0M
2023-05-23 77.00 79.35 74.00 78.30 0.0M
2023-05-22 67.15 80.05 67.15 77.07 0.0M
2023-05-19 79.86 79.86 75.00 75.01 0.0M
2023-05-18 75.00 80.99 74.60 78.12 0.0M
2023-05-17 74.58 79.00 74.58 77.97 0.0M
2023-05-16 80.00 80.00 76.01 78.88 0.0M
2023-05-15 77.00 79.80 75.10 79.12 0.0M
2023-05-12 76.11 80.00 74.00 75.14 0.0M
2023-05-11 78.89 78.89 75.30 76.12 0.0M
2023-05-10 79.10 81.42 75.00 78.90 0.0M
2023-05-09 86.99 86.99 74.00 77.53 0.0M
2023-05-08 81.10 85.66 78.00 80.14 0.0M
2023-05-05 81.15 85.50 79.90 83.92 0.0M
2023-05-04 88.99 88.99 85.00 85.00 0.0M
2023-05-03 87.00 87.00 85.00 86.50 0.0M
2023-05-02 84.36 88.00 80.00 87.89 0.0M
2023-04-28 82.80 82.80 79.12 82.31 0.0M
2023-04-27 81.10 83.00 77.08 78.47 0.0M
2023-04-26 80.60 82.97 77.03 80.81 0.0M
2023-04-25 82.00 82.00 75.00 79.00 0.0M
2023-04-24 84.00 84.00 77.01 78.45 0.0M
2023-04-21 81.89 85.00 79.50 81.99 0.0M
2023-04-20 81.88 81.93 77.00 79.00 0.0M
2023-04-19 82.50 82.90 80.00 81.88 0.0M
2023-04-18 83.15 86.00 80.50 81.88 0.0M
2023-04-17 81.00 85.00 75.60 83.13 0.0M
2023-04-13 82.00 83.98 78.01 79.91 0.0M
2023-04-12 83.48 85.89 78.61 81.44 0.0M
2023-04-11 79.50 84.50 79.00 79.21 0.0M
2023-04-10 81.00 81.00 78.00 80.65 0.0M
2023-04-06 83.50 85.90 80.00 80.09 0.0M
2023-04-05 82.70 84.90 81.00 81.71 0.0M
2023-04-03 83.05 86.90 80.41 81.10 0.0M
2023-03-31 84.00 84.30 81.91 82.94 0.0M
2023-03-29 89.50 89.50 80.00 84.59 0.0M
2023-03-28 87.00 87.98 80.10 82.76 0.0M
2023-03-27 92.00 92.00 80.00 81.93 0.0M
2023-03-24 90.90 91.00 85.00 87.45 0.0M
2023-03-23 89.50 94.99 84.00 88.44 0.0M
2023-03-22 89.62 89.62 83.00 86.04 0.0M
2023-03-21 91.80 91.80 83.00 85.50 0.0M
2023-03-20 91.00 91.00 82.50 89.48 0.0M
2023-03-17 88.88 90.00 82.20 88.34 0.0M
2023-03-16 83.00 86.80 81.71 82.20 0.0M
2023-03-15 82.00 89.80 81.21 88.25 0.0M
2023-03-14 89.98 89.98 76.50 85.96 0.0M
2023-03-13 91.00 91.00 77.02 81.66 0.0M
2023-03-10 92.00 96.00 88.50 91.01 0.0M
2023-03-09 88.70 96.00 88.70 92.16 0.0M
2023-03-08 87.60 107.45 87.01 93.24 0.0M
2023-03-06 95.90 99.00 93.22 93.87 0.0M
2023-03-03 91.05 94.00 87.90 93.98 0.0M
2023-03-02 93.00 97.00 89.25 91.05 0.0M
2023-03-01 96.35 97.00 92.00 92.46 0.0M
2023-02-28 94.95 99.80 93.00 95.35 0.0M
2023-02-27 94.90 94.90 91.15 93.20 0.0M
2023-02-24 94.00 95.15 90.00 94.10 0.0M
2023-02-23 92.00 93.00 87.50 91.10 0.0M
2023-02-22 80.75 88.00 79.55 87.25 0.0M
2023-02-21 81.25 81.25 72.50 76.25 0.0M
2023-02-20 74.00 81.80 74.00 79.05 0.0M
2023-02-17 80.00 84.95 77.00 77.50 0.0M
2023-02-16 84.90 86.00 77.00 78.75 0.0M
2023-02-15 79.50 88.00 71.00 84.90 0.0M
2023-02-14 82.00 86.00 74.00 79.30 0.0M
2023-02-13 72.00 82.70 66.30 81.85 0.0M
2023-02-10 67.50 69.40 65.55 68.95 0.0M
2023-02-09 66.10 68.40 66.00 67.70 0.0M
2023-02-08 67.00 68.75 65.05 65.05 0.0M
2023-02-07 65.05 69.40 65.05 65.75 0.0M
2023-02-06 68.15 69.95 64.05 65.50 0.0M
2023-02-03 68.00 69.40 63.10 68.15 0.0M
2023-02-02 67.25 67.25 63.95 66.05 0.0M
2023-02-01 65.50 70.70 62.50 62.90 0.0M
2023-01-31 72.00 72.00 65.05 66.50 0.0M
2023-01-30 72.95 72.95 66.50 69.00 0.0M
2023-01-27 72.85 72.85 66.05 69.50 0.0M
2023-01-25 70.00 70.00 65.10 69.90 0.0M
2023-01-24 70.95 73.65 68.05 68.05 0.0M
2023-01-23 68.95 70.95 66.70 70.95 0.0M
2023-01-20 72.95 72.95 67.10 68.55 0.0M
2023-01-19 69.20 69.20 68.10 68.30 0.0M
2023-01-18 73.55 73.55 70.15 70.30 0.0M
2023-01-17 67.05 72.40 67.05 71.30 0.0M
2023-01-16 74.65 74.65 70.15 70.45 0.0M
2023-01-13 72.00 72.50 67.25 72.40 0.0M
2023-01-12 73.00 73.00 70.50 70.65 0.0M
2023-01-11 74.85 74.95 71.05 72.95 0.0M
2023-01-10 75.50 75.50 70.00 73.90 0.0M
2023-01-09 71.25 75.90 71.25 73.00 0.0M
2023-01-06 76.65 76.70 72.10 72.60 0.0M
2023-01-05 79.90 79.90 74.05 74.60 0.0M
2023-01-04 74.90 77.50 71.75 76.50 0.0M
2023-01-03 70.00 79.90 70.00 72.70 0.0M
2023-01-02 75.05 76.95 72.55 72.95 0.0M