Medplus Health

Medplus Health Services Ltd Historical Data

NSEBSE

₹891.8

(1.79%)

May 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	795	810	792.35	805.95	9,074	4,61,51,886.3	32,353
22-Apr-2025	805.95	818.9	793.65	808.75	8,426	6,78,81,874.75	54,735
23-Apr-2025	820	823.65	806.75	817.15	13,159	11,42,33,430.4	84,478
24-Apr-2025	817.15	823	814.05	820.6	9,588	7,03,35,808.4	49,488
25-Apr-2025	820.05	828.95	787.3	793.1	16,366	11,92,98,260.05	81,332
28-Apr-2025	790	821.2	789.5	811.9	12,232	7,18,06,305.35	41,701
29-Apr-2025	812.4	838.75	811.9	820.35	19,685	10,68,84,490.3	65,027
30-Apr-2025	816.6	822.95	785.5	806.15	17,498	11,48,86,367.35	90,614
02-May-2025	793.05	816.15	791.7	800.75	17,958	8,81,16,033.55	71,312
05-May-2025	803	845	795.75	834.85	23,206	16,06,02,685.75	82,490
06-May-2025	839	840.7	810.9	815.8	18,858	9,47,50,489.7	59,785
07-May-2025	812.2	838.6	804.55	830.95	10,960	7,89,19,695.9	45,404
08-May-2025	835.3	836.4	803	820.1	11,512	7,96,81,622.55	43,770
09-May-2025	804.2	810.85	788.3	795.25	7,727	6,88,44,955.85	53,985
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