Medplus Health

Medplus Health Services Ltd Historical Data

NSEBSE

₹896.05

(0.14%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	814.95	845	814.95	825.55	16,888	15,39,70,985.55	1,13,565
13-May-2025	820.25	838	814.75	831.05	7,186	6,96,90,603.95	53,224
14-May-2025	831.05	840.05	813.85	820.35	5,269	5,22,89,054.85	31,250
15-May-2025	820.35	830.75	811.3	818.95	12,493	9,68,73,560.55	72,134
16-May-2025	823.3	894.8	823.2	885.55	34,385	44,01,48,571.75	2,10,057
19-May-2025	891.5	925	890.6	909.95	35,242	41,98,64,318.8	1,84,500
20-May-2025	918.8	924.95	873.9	876.15	21,692	19,15,19,219.05	1,12,816
21-May-2025	882.65	904.5	878.15	891.8	13,368	13,40,77,922.15	82,353
22-May-2025	892.9	899	868	887.55	7,049	6,24,76,357.2	31,097
23-May-2025	881	980	875.3	952.45	26,727	40,34,42,567.95	2,02,131
26-May-2025	955	1,012.8	935.1	977.2	53,208	74,38,26,118.2	3,22,422
27-May-2025	982.4	984.05	941.1	949.25	13,443	14,62,06,267.3	68,744
28-May-2025	950.1	1,045.3	950.1	965.75	59,810	1,01,39,27,340.5	2,66,842
29-May-2025	966.5	978.5	955.1	972	12,846	15,23,18,267.25	35,945
30-May-2025	973	988.9	960.45	966.4	16,740	24,90,50,159.95	91,763
02-Jun-2025	966.4	968.35	942.55	947.3	14,671	11,90,88,881.85	68,671
03-Jun-2025	948	950	910.1	917.95	16,392	24,66,70,027.75	1,16,466
04-Jun-2025	920	935	906.35	909.6	13,696	18,30,63,887.6	98,758
05-Jun-2025	914	920	904.4	915.8	15,132	15,85,96,465.7	63,385
06-Jun-2025	917.7	925	910.5	915.15	10,464	27,11,17,928.75	2,43,669
09-Jun-2025	915.1	920.95	889	894.8	12,686	14,09,10,243.25	96,648
10-Jun-2025	894.95	909.05	886.55	896.05	19,306	17,31,43,087	1,18,226