Comparing Back to the side-by-side chart ↗
MEDANTA.NS (MEDANTA.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1240.80 | 1252.60 | 1230.00 | 1238.10 | -0.15% | 114,325 |
| 2026-10-16 | 1281.00 | 1290.80 | 1230.50 | 1240.00 | -2.78% | 302,997 |
| 2026-10-15 | 1286.40 | 1303.20 | 1267.30 | 1275.50 | -0.35% | 151,058 |
| 2026-10-14 | 1286.00 | 1287.70 | 1257.50 | 1280.00 | -0.02% | 119,827 |
| 2026-10-13 | 1309.40 | 1318.10 | 1276.00 | 1280.20 | -2.23% | 75,161 |
| 2026-10-12 | 1311.90 | 1322.10 | 1298.70 | 1309.40 | -0.25% | 109,033 |
| 2026-10-09 | 1290.00 | 1322.60 | 1288.80 | 1312.70 | +2.84% | 235,514 |
| 2026-10-08 | 1299.00 | 1309.30 | 1270.90 | 1276.50 | -1.36% | 144,593 |
| 2026-10-07 | 1300.00 | 1300.10 | 1258.80 | 1294.10 | -0.52% | 463,494 |
| 2026-10-06 | 1336.10 | 1344.70 | 1282.00 | 1300.80 | -2.39% | 378,275 |
| 2026-10-05 | 1362.00 | 1369.10 | 1321.40 | 1332.60 | -1.82% | 224,984 |
| 2026-10-01 | 1356.90 | 1386.10 | 1336.20 | 1357.30 | -0.56% | 363,086 |
| 2026-09-30 | 1426.70 | 1429.10 | 1352.40 | 1365.00 | -3.54% | 457,701 |
| 2026-09-29 | 1440.80 | 1452.50 | 1402.00 | 1415.10 | -1.28% | 205,609 |
| 2026-09-28 | 1490.00 | 1495.10 | 1426.60 | 1433.40 | -4.15% | 116,663 |
| 2026-09-25 | 1506.00 | 1509.70 | 1479.90 | 1495.40 | -0.72% | 158,143 |
| 2026-09-24 | 1490.00 | 1513.00 | 1479.10 | 1506.20 | +0.68% | 171,482 |
| 2026-09-23 | 1495.30 | 1499.00 | 1475.50 | 1496.10 | +0.56% | 78,256 |
| 2026-09-22 | 1508.10 | 1516.00 | 1483.60 | 1487.80 | -1.35% | 144,659 |
| 2026-09-21 | 1499.40 | 1527.00 | 1467.60 | 1508.10 | +0.58% | 321,886 |
| 2026-09-18 | 1448.70 | 1520.00 | 1430.00 | 1499.40 | +5.29% | 703,445 |
| 2026-09-17 | 1409.50 | 1438.30 | 1404.20 | 1424.00 | +1.38% | 152,324 |
| 2026-09-16 | 1425.00 | 1425.00 | 1380.10 | 1404.60 | -0.95% | 227,556 |
| 2026-09-15 | 1454.00 | 1464.60 | 1410.00 | 1418.10 | -2.01% | 65,507 |
| 2026-09-11 | 1450.10 | 1459.70 | 1432.30 | 1447.20 | -0.85% | 74,678 |
| 2026-09-10 | 1487.90 | 1487.90 | 1445.00 | 1459.60 | -1.41% | 337,547 |
| 2026-09-09 | 1432.10 | 1487.40 | 1431.80 | 1480.40 | +3.63% | 565,564 |
| 2026-09-08 | 1425.80 | 1434.90 | 1403.40 | 1428.60 | +0.42% | 185,231 |
| 2026-09-07 | 1474.10 | 1481.20 | 1420.40 | 1422.60 | -3.21% | 204,437 |
| 2026-09-04 | 1424.30 | 1491.80 | 1424.30 | 1469.80 | +3.70% | 470,026 |
| 2026-09-03 | 1444.90 | 1471.50 | 1410.00 | 1417.30 | -1.91% | 314,253 |
| 2026-09-02 | 1455.00 | 1482.60 | 1440.00 | 1444.90 | -0.91% | 224,430 |
| 2026-09-01 | 1480.90 | 1500.10 | 1448.20 | 1458.10 | -1.46% | 256,307 |
| 2026-08-31 | 1465.00 | 1490.40 | 1456.80 | 1479.70 | +0.51% | 246,468 |
| 2026-08-28 | 1520.50 | 1531.40 | 1462.10 | 1472.20 | -2.43% | 404,295 |
| 2026-08-27 | 1466.20 | 1544.00 | 1455.20 | 1508.90 | +3.43% | 1,109,587 |
| 2026-08-26 | 1410.00 | 1476.00 | 1410.00 | 1458.90 | +3.88% | 606,668 |
| 2026-08-25 | 1402.00 | 1414.00 | 1393.00 | 1404.40 | -0.08% | 69,432 |
| 2026-08-24 | 1400.10 | 1411.10 | 1395.70 | 1405.50 | -0.30% | 92,480 |
| 2026-08-21 | 1408.20 | 1414.70 | 1401.00 | 1409.70 | +0.11% | 117,802 |
| 2026-08-20 | 1420.00 | 1429.60 | 1401.00 | 1408.20 | -0.64% | 120,892 |
| 2026-08-19 | 1442.90 | 1445.00 | 1412.00 | 1417.20 | -1.77% | 80,452 |
| 2026-08-18 | 1415.70 | 1447.00 | 1410.90 | 1442.70 | +1.95% | 309,148 |
| 2026-08-17 | 1421.90 | 1429.50 | 1411.00 | 1415.10 | -0.53% | 66,949 |
| 2026-08-14 | 1410.00 | 1429.90 | 1390.40 | 1422.60 | +0.86% | 296,264 |
| 2026-08-13 | 1390.00 | 1434.90 | 1390.00 | 1410.40 | +1.21% | 218,806 |
| 2026-08-12 | 1440.40 | 1446.70 | 1380.00 | 1393.50 | -3.26% | 243,269 |
| 2026-08-11 | 1472.10 | 1486.30 | 1420.00 | 1440.40 | -2.43% | 224,097 |
| 2026-08-10 | 1459.00 | 1491.00 | 1457.30 | 1476.20 | +1.42% | 306,259 |
| 2026-08-07 | 1445.50 | 1483.70 | 1440.10 | 1455.60 | +0.78% | 550,910 |
| 2026-08-06 | 1412.90 | 1460.00 | 1405.80 | 1444.30 | +2.41% | 362,251 |
| 2026-08-05 | 1434.90 | 1449.50 | 1405.10 | 1410.30 | -1.73% | 222,083 |
| 2026-08-04 | 1450.00 | 1450.00 | 1415.00 | 1435.10 | -0.68% | 197,187 |
| 2026-08-03 | 1412.60 | 1475.80 | 1405.00 | 1444.90 | +2.80% | 382,840 |
| 2026-07-31 | 1390.00 | 1415.00 | 1334.80 | 1405.60 | -0.76% | 467,328 |
| 2026-07-30 | 1420.00 | 1427.80 | 1395.00 | 1416.40 | -1.15% | 234,633 |
| 2026-07-29 | 1394.40 | 1438.00 | 1394.30 | 1432.90 | +2.26% | 245,812 |
| 2026-07-28 | 1416.50 | 1417.70 | 1383.20 | 1401.30 | -0.42% | 171,258 |
| 2026-07-27 | 1375.00 | 1411.00 | 1370.30 | 1407.20 | +2.64% | 320,048 |
| 2026-07-24 | 1379.00 | 1379.00 | 1351.10 | 1371.00 | -0.52% | 142,741 |
| 2026-07-23 | 1353.50 | 1402.00 | 1350.70 | 1378.20 | +1.83% | 817,126 |
| 2026-07-22 | 1340.00 | 1377.00 | 1322.70 | 1353.40 | +0.80% | 491,259 |
| 2026-07-21 | 1340.00 | 1354.80 | 1326.50 | 1342.60 | +0.84% | 163,789 |
| 2026-07-20 | 1325.90 | 1340.00 | 1305.00 | 1331.40 | +1.10% | 61,192 |
| 2026-07-17 | 1337.00 | 1337.90 | 1312.60 | 1316.90 | -1.15% | 58,569 |
| 2026-07-16 | 1343.00 | 1343.00 | 1327.00 | 1332.20 | -0.47% | 33,747 |
| 2026-07-15 | 1321.00 | 1345.60 | 1320.10 | 1338.50 | +1.33% | 99,693 |
| 2026-07-14 | 1330.00 | 1341.80 | 1316.40 | 1320.90 | -0.54% | 73,159 |
| 2026-07-13 | 1336.00 | 1347.90 | 1322.60 | 1328.10 | -0.66% | 81,717 |
| 2026-07-10 | 1348.10 | 1358.00 | 1332.60 | 1336.90 | -0.85% | 91,300 |
| 2026-07-09 | 1323.00 | 1356.00 | 1316.30 | 1348.30 | +3.32% | 226,425 |
| 2026-07-08 | 1326.80 | 1340.70 | 1295.90 | 1305.00 | -1.46% | 229,489 |
| 2026-07-07 | 1354.90 | 1356.40 | 1311.80 | 1324.30 | -1.98% | 71,318 |
| 2026-07-06 | 1359.00 | 1369.70 | 1338.20 | 1351.10 | +0.03% | 119,710 |
| 2026-07-03 | 1349.00 | 1361.90 | 1339.40 | 1350.70 | +0.40% | 177,042 |
| 2026-07-02 | 1335.00 | 1352.00 | 1333.10 | 1345.30 | +1.30% | 127,209 |
| 2026-07-01 | 1320.70 | 1344.00 | 1313.10 | 1328.00 | +1.08% | 217,139 |
| 2026-06-30 | 1304.70 | 1328.00 | 1304.70 | 1313.80 | +0.70% | 158,633 |
| 2026-06-29 | 1314.30 | 1329.90 | 1297.10 | 1304.70 | -0.59% | 116,011 |
| 2026-06-25 | 1325.30 | 1327.80 | 1307.30 | 1312.40 | -0.46% | 235,316 |
| 2026-06-24 | 1303.00 | 1335.90 | 1294.50 | 1318.40 | +1.20% | 494,070 |
| 2026-06-23 | 1295.00 | 1332.60 | 1285.00 | 1302.80 | +1.14% | 627,075 |
| 2026-06-22 | 1265.80 | 1293.20 | 1261.00 | 1288.10 | +1.76% | 431,390 |
| 2026-06-19 | 1258.20 | 1281.00 | 1255.10 | 1265.80 | +0.60% | 161,667 |
| 2026-06-18 | 1249.00 | 1284.00 | 1245.10 | 1258.20 | +0.30% | 396,389 |
| 2026-06-17 | 1241.90 | 1271.90 | 1236.10 | 1254.40 | +1.48% | 362,479 |
| 2026-06-16 | 1215.00 | 1256.00 | 1214.00 | 1236.10 | +1.33% | 633,012 |
| 2026-06-15 | 1240.90 | 1244.80 | 1208.60 | 1219.90 | -1.23% | 199,144 |
| 2026-06-12 | 1241.00 | 1244.70 | 1216.10 | 1235.10 | +0.49% | 247,598 |
| 2026-06-11 | 1226.00 | 1239.00 | 1212.20 | 1229.10 | +0.29% | 124,511 |
| 2026-06-10 | 1245.00 | 1256.20 | 1215.10 | 1225.50 | -1.34% | 90,871 |
| 2026-06-09 | 1213.90 | 1245.80 | 1212.90 | 1242.10 | +2.62% | 344,622 |
| 2026-06-08 | 1230.00 | 1251.70 | 1206.10 | 1210.40 | -2.39% | 284,121 |
| 2026-06-05 | 1231.90 | 1253.30 | 1228.10 | 1240.00 | +0.67% | 310,258 |
| 2026-06-04 | 1188.60 | 1235.80 | 1188.60 | 1231.80 | +2.54% | 140,246 |
| 2026-06-03 | 1209.00 | 1218.30 | 1195.00 | 1201.30 | +0.21% | 406,713 |
| 2026-06-02 | 1155.00 | 1203.00 | 1153.00 | 1198.80 | +2.57% | 106,328 |
| 2026-06-01 | 1199.90 | 1204.90 | 1164.10 | 1168.80 | -1.70% | 119,513 |
| 2026-05-29 | 1204.20 | 1232.90 | 1170.00 | 1189.00 | -1.56% | 161,671 |
| 2026-05-27 | 1238.00 | 1238.00 | 1202.50 | 1207.80 | -1.71% | 149,495 |
| 2026-05-26 | 1256.70 | 1259.00 | 1223.00 | 1228.80 | -1.64% | 221,863 |
| 2026-05-25 | 1254.70 | 1266.50 | 1236.60 | 1249.30 | +0.90% | 128,101 |
| 2026-05-22 | 1240.20 | 1250.00 | 1231.30 | 1238.10 | -0.17% | 75,889 |
| 2026-05-21 | 1254.50 | 1255.00 | 1228.20 | 1240.20 | +0.01% | 77,180 |
| 2026-05-20 | 1244.00 | 1249.00 | 1221.30 | 1240.10 | -0.02% | 149,238 |
| 2026-05-19 | 1240.00 | 1259.30 | 1218.10 | 1240.40 | +0.10% | 404,395 |
| 2026-05-18 | 1242.90 | 1253.40 | 1220.20 | 1239.20 | -0.27% | 251,862 |
| 2026-05-15 | 1234.00 | 1278.00 | 1220.90 | 1242.50 | +2.52% | 780,605 |
| 2026-05-14 | 1201.20 | 1241.80 | 1194.40 | 1211.90 | +1.33% | 589,849 |
| 2026-05-13 | 1187.20 | 1210.60 | 1165.30 | 1196.00 | +0.24% | 432,132 |
| 2026-05-12 | 1239.20 | 1240.40 | 1186.40 | 1193.10 | -3.72% | 853,041 |
| 2026-05-11 | 1194.60 | 1248.90 | 1185.20 | 1239.20 | +3.22% | 311,112 |
| 2026-05-08 | 1213.90 | 1214.90 | 1182.80 | 1200.60 | -0.52% | 227,835 |
| 2026-05-07 | 1185.60 | 1226.90 | 1185.60 | 1206.90 | +2.14% | 239,783 |
| 2026-05-06 | 1185.00 | 1191.20 | 1170.20 | 1181.60 | +0.97% | 103,598 |
| 2026-05-05 | 1169.50 | 1179.90 | 1159.20 | 1170.20 | -0.11% | 59,061 |
| 2026-05-04 | 1116.20 | 1183.10 | 1112.10 | 1171.50 | +4.86% | 431,378 |
| 2026-04-30 | 1130.00 | 1143.05 | 1112.15 | 1117.25 | -2.25% | 276,545 |
| 2026-04-29 | 1143.00 | 1171.45 | 1132.25 | 1142.95 | +0.47% | 117,254 |
| 2026-04-28 | 1167.10 | 1179.00 | 1132.85 | 1137.55 | -2.59% | 131,788 |
| 2026-04-27 | 1105.55 | 1175.00 | 1102.10 | 1167.80 | +5.63% | 219,743 |
| 2026-04-24 | 1100.35 | 1117.75 | 1095.60 | 1105.55 | -0.52% | 76,612 |
| 2026-04-23 | 1115.00 | 1129.50 | 1102.20 | 1111.35 | -0.04% | 119,931 |
| 2026-04-22 | 1085.00 | 1114.85 | 1078.60 | 1111.85 | +2.83% | 220,362 |
| 2026-04-21 | 1075.90 | 1092.00 | 1075.90 | 1081.30 | +0.18% | 64,070 |
| 2026-04-20 | 1089.80 | 1104.90 | 1075.00 | 1079.35 | -0.92% | 79,240 |
| 2026-04-17 | 1095.00 | 1095.00 | 1068.60 | 1089.40 | -0.26% | 184,249 |
| 2026-04-16 | 1098.70 | 1101.85 | 1077.90 | 1092.25 | +0.33% | 242,671 |
| 2026-04-15 | 1079.45 | 1102.35 | 1066.60 | 1088.70 | +2.57% | 370,961 |
| 2026-04-13 | 1050.10 | 1074.75 | 1027.75 | 1061.45 | -0.44% | 123,576 |
| 2026-04-10 | 1058.90 | 1082.75 | 1053.45 | 1066.15 | +1.50% | 131,348 |
| 2026-04-09 | 1058.75 | 1076.00 | 1040.00 | 1050.40 | -0.79% | 140,750 |
| 2026-04-08 | 1052.00 | 1067.00 | 1045.40 | 1058.75 | +2.46% | 149,735 |
| 2026-04-07 | 1026.00 | 1037.40 | 1013.95 | 1033.35 | +0.04% | 82,772 |
| 2026-04-06 | 1000.00 | 1035.75 | 983.50 | 1032.95 | +3.25% | 112,269 |
| 2026-04-02 | 977.65 | 1004.90 | 959.65 | 1000.40 | +1.13% | 313,277 |
| 2026-04-01 | 976.15 | 996.15 | 964.00 | 989.20 | +2.92% | 375,297 |
| 2026-03-30 | 969.00 | 978.50 | 956.00 | 961.10 | -2.46% | 256,985 |
| 2026-03-27 | 1011.20 | 1018.30 | 980.00 | 985.30 | -2.57% | 389,937 |
| 2026-03-25 | 985.00 | 1043.90 | 972.80 | 1011.30 | +3.85% | 631,507 |
| 2026-03-24 | 999.00 | 1010.00 | 971.40 | 973.80 | +0.43% | 507,029 |
| 2026-03-23 | 997.80 | 1008.00 | 965.00 | 969.60 | -3.59% | 210,705 |
| 2026-03-20 | 1024.00 | 1030.00 | 1000.00 | 1005.70 | -0.88% | 462,887 |
| 2026-03-19 | 1036.90 | 1039.00 | 1012.50 | 1014.60 | -2.82% | 79,061 |
| 2026-03-18 | 1042.00 | 1071.50 | 1036.10 | 1044.00 | +0.68% | 146,709 |
| 2026-03-17 | 1040.00 | 1047.40 | 1029.00 | 1036.90 | -0.37% | 104,075 |
| 2026-03-16 | 1075.00 | 1082.00 | 1036.00 | 1040.80 | -2.92% | 109,984 |
| 2026-03-13 | 1090.00 | 1097.20 | 1065.00 | 1072.10 | -2.82% | 102,358 |
| 2026-03-12 | 1090.00 | 1106.10 | 1066.10 | 1103.20 | +0.18% | 94,718 |
| 2026-03-11 | 1105.20 | 1125.10 | 1094.90 | 1101.20 | -0.36% | 153,267 |
| 2026-03-10 | 1095.10 | 1125.00 | 1090.10 | 1105.20 | +1.42% | 75,688 |
| 2026-03-09 | 1100.00 | 1101.00 | 1078.30 | 1089.70 | -1.84% | 227,449 |
| 2026-03-06 | 1104.10 | 1119.00 | 1101.60 | 1110.10 | -0.14% | 47,552 |
| 2026-03-05 | 1115.50 | 1125.00 | 1095.50 | 1111.70 | +0.18% | 70,821 |
| 2026-03-04 | 1103.70 | 1120.00 | 1097.00 | 1109.70 | -1.80% | 113,233 |
| 2026-03-02 | 1100.00 | 1134.40 | 1100.00 | 1130.00 | -0.77% | 104,737 |
| 2026-02-27 | 1168.00 | 1168.00 | 1131.00 | 1138.80 | -1.97% | 152,914 |
| 2026-02-26 | 1155.00 | 1172.30 | 1143.50 | 1161.70 | +0.58% | 71,939 |
| 2026-02-25 | 1149.90 | 1166.00 | 1138.60 | 1155.00 | +0.44% | 234,454 |
| 2026-02-24 | 1156.00 | 1162.90 | 1140.00 | 1149.90 | -1.38% | 102,590 |
| 2026-02-23 | 1132.00 | 1169.90 | 1131.20 | 1166.00 | +3.19% | 158,906 |
| 2026-02-20 | 1129.20 | 1138.90 | 1104.20 | 1130.00 | -0.85% | 179,019 |
| 2026-02-19 | 1173.10 | 1173.10 | 1134.50 | 1139.70 | -2.85% | 96,134 |
| 2026-02-18 | 1186.90 | 1189.70 | 1157.00 | 1173.10 | +0.06% | 96,619 |
| 2026-02-17 | 1145.60 | 1175.00 | 1139.80 | 1172.40 | +2.38% | 87,769 |
| 2026-02-16 | 1144.80 | 1151.70 | 1129.10 | 1145.10 | +0.53% | 83,446 |
| 2026-02-13 | 1138.70 | 1147.00 | 1121.10 | 1139.10 | -0.83% | 72,969 |
| 2026-02-12 | 1146.20 | 1157.00 | 1130.50 | 1148.60 | +0.21% | 203,356 |
| 2026-02-11 | 1149.90 | 1170.00 | 1136.60 | 1146.20 | +0.61% | 147,201 |
| 2026-02-10 | 1161.00 | 1181.00 | 1135.00 | 1139.30 | -1.86% | 114,020 |
| 2026-02-09 | 1145.00 | 1164.70 | 1135.10 | 1160.90 | +1.59% | 122,693 |
| 2026-02-06 | 1102.90 | 1148.90 | 1102.80 | 1142.70 | +3.16% | 181,865 |
| 2026-02-05 | 1090.00 | 1122.80 | 1080.00 | 1107.70 | -1.34% | 145,825 |
| 2026-02-04 | 1113.20 | 1132.20 | 1097.30 | 1122.80 | +0.86% | 170,975 |
| 2026-02-03 | 1151.00 | 1160.00 | 1104.00 | 1113.20 | -2.37% | 236,152 |
| 2026-02-02 | 1115.00 | 1149.70 | 1050.10 | 1140.20 | +8.20% | 251,850 |
| 2026-01-30 | 1034.10 | 1074.80 | 1022.90 | 1053.80 | +1.91% | 340,060 |
| 2026-01-29 | 1049.00 | 1051.60 | 1031.10 | 1034.10 | -1.42% | 118,147 |
| 2026-01-28 | 1042.90 | 1059.00 | 1040.00 | 1049.00 | +0.58% | 102,279 |
| 2026-01-27 | 1030.40 | 1051.90 | 1013.40 | 1042.90 | +1.25% | 196,929 |
| 2026-01-23 | 1076.00 | 1076.00 | 1021.80 | 1030.00 | -3.23% | 104,315 |
| 2026-01-22 | 1059.70 | 1080.90 | 1057.50 | 1064.40 | +1.56% | 70,931 |
| 2026-01-21 | 1075.00 | 1075.70 | 1041.60 | 1048.10 | -2.57% | 327,970 |
| 2026-01-20 | 1114.40 | 1117.00 | 1061.50 | 1075.70 | -3.46% | 227,218 |
| 2026-01-19 | 1144.20 | 1146.90 | 1110.00 | 1114.30 | -2.61% | 128,091 |
| 2026-01-16 | 1162.60 | 1168.00 | 1140.80 | 1144.20 | -1.58% | 92,270 |
| 2026-01-15 | 1162.60 | 1162.60 | 1162.60 | 1162.60 | +0.00% | 0 |
| 2026-01-14 | 1168.50 | 1179.00 | 1159.20 | 1162.60 | -0.49% | 71,828 |
| 2026-01-13 | 1193.90 | 1203.60 | 1165.40 | 1168.30 | -2.14% | 93,864 |
| 2026-01-12 | 1167.20 | 1197.50 | 1155.00 | 1193.80 | +1.57% | 117,209 |
| 2026-01-09 | 1195.00 | 1215.40 | 1171.00 | 1175.40 | -2.13% | 103,530 |
| 2026-01-08 | 1238.00 | 1238.00 | 1196.60 | 1201.00 | -3.03% | 91,106 |
| 2026-01-07 | 1209.30 | 1241.70 | 1203.40 | 1238.50 | +2.45% | 204,252 |
| 2026-01-06 | 1243.70 | 1244.00 | 1205.00 | 1208.90 | -2.31% | 120,526 |
| 2026-01-05 | 1219.00 | 1239.00 | 1211.00 | 1237.50 | +1.68% | 170,022 |
| 2026-01-02 | 1207.00 | 1218.30 | 1202.30 | 1217.10 | +2.11% | 177,114 |
| 2026-01-01 | 1186.30 | 1198.00 | 1185.20 | 1191.90 | +0.46% | 80,927 |
| 2025-12-31 | 1162.10 | 1188.70 | 1150.10 | 1186.40 | +3.05% | 102,742 |
| 2025-12-30 | 1158.00 | 1175.00 | 1145.20 | 1151.30 | -0.19% | 113,124 |
| 2025-12-29 | 1173.70 | 1173.70 | 1150.10 | 1153.50 | -1.83% | 76,556 |
| 2025-12-26 | 1197.00 | 1197.90 | 1169.30 | 1175.00 | -1.36% | 90,111 |
| 2025-12-24 | 1188.20 | 1194.00 | 1172.00 | 1191.20 | +0.27% | 133,969 |
| 2025-12-23 | 1171.70 | 1190.40 | 1162.60 | 1188.00 | +1.69% | 95,346 |
| 2025-12-22 | 1169.60 | 1173.70 | 1148.10 | 1168.20 | -0.12% | 181,511 |
| 2025-12-19 | 1150.30 | 1175.00 | 1139.70 | 1169.60 | +1.47% | 136,553 |
| 2025-12-18 | 1141.20 | 1157.50 | 1115.00 | 1152.60 | +0.87% | 192,715 |
| 2025-12-17 | 1147.20 | 1152.80 | 1130.30 | 1142.70 | +0.25% | 131,492 |
| 2025-12-16 | 1147.00 | 1148.20 | 1134.00 | 1139.90 | -0.72% | 194,441 |
| 2025-12-15 | 1151.90 | 1156.90 | 1138.80 | 1148.20 | -0.36% | 80,399 |
| 2025-12-12 | 1149.00 | 1158.50 | 1143.00 | 1152.40 | +0.82% | 124,344 |
| 2025-12-11 | 1151.30 | 1157.00 | 1137.70 | 1143.00 | -1.21% | 159,612 |
| 2025-12-10 | 1176.60 | 1176.60 | 1151.00 | 1157.00 | -1.14% | 186,888 |
| 2025-12-09 | 1159.90 | 1184.00 | 1145.60 | 1170.40 | +0.91% | 302,714 |
| 2025-12-08 | 1164.20 | 1174.00 | 1151.10 | 1159.90 | -0.31% | 701,643 |
| 2025-12-05 | 1200.80 | 1204.80 | 1156.50 | 1163.50 | -3.11% | 493,124 |
| 2025-12-04 | 1208.00 | 1215.30 | 1185.00 | 1200.80 | -0.96% | 127,324 |
| 2025-12-03 | 1218.20 | 1222.30 | 1194.20 | 1212.40 | -1.00% | 200,942 |
| 2025-12-02 | 1239.00 | 1245.90 | 1206.00 | 1224.60 | -1.71% | 205,901 |
| 2025-12-01 | 1252.20 | 1258.00 | 1233.40 | 1245.90 | -0.01% | 203,599 |
| 2025-11-28 | 1256.10 | 1258.60 | 1233.70 | 1246.00 | -0.32% | 234,203 |
| 2025-11-27 | 1269.50 | 1286.00 | 1241.10 | 1250.00 | -1.05% | 279,472 |
| 2025-11-26 | 1260.00 | 1268.70 | 1245.10 | 1263.30 | +1.10% | 114,140 |
| 2025-11-25 | 1251.00 | 1258.00 | 1218.00 | 1249.60 | -0.07% | 679,413 |
| 2025-11-24 | 1229.90 | 1259.60 | 1218.60 | 1250.50 | +1.92% | 239,674 |
| 2025-11-21 | 1213.10 | 1229.00 | 1212.00 | 1226.90 | +1.14% | 231,535 |
| 2025-11-20 | 1207.00 | 1215.00 | 1190.50 | 1213.10 | +1.18% | 156,485 |
| 2025-11-19 | 1196.00 | 1204.00 | 1187.10 | 1199.00 | +0.78% | 103,699 |
| 2025-11-18 | 1211.10 | 1211.10 | 1176.70 | 1189.70 | -1.03% | 204,382 |
| 2025-11-17 | 1186.60 | 1210.20 | 1175.00 | 1202.10 | +2.32% | 388,504 |
| 2025-11-14 | 1202.00 | 1202.50 | 1170.00 | 1174.90 | -2.24% | 175,540 |
| 2025-11-13 | 1173.60 | 1210.00 | 1173.40 | 1201.80 | +2.39% | 288,462 |
| 2025-11-12 | 1179.10 | 1181.40 | 1146.20 | 1173.80 | +0.08% | 450,297 |
| 2025-11-11 | 1189.70 | 1189.70 | 1158.40 | 1172.90 | -0.93% | 538,110 |
| 2025-11-10 | 1245.10 | 1250.90 | 1174.00 | 1183.90 | -5.42% | 1,390,810 |
| 2025-11-07 | 1283.90 | 1283.90 | 1245.80 | 1251.80 | -2.26% | 177,292 |
| 2025-11-06 | 1251.00 | 1291.00 | 1227.80 | 1280.70 | +2.51% | 460,328 |
| 2025-11-04 | 1281.20 | 1283.80 | 1245.70 | 1249.30 | -1.98% | 195,368 |
| 2025-11-03 | 1313.00 | 1318.40 | 1259.70 | 1274.60 | -2.81% | 664,372 |
| 2025-10-31 | 1365.20 | 1377.60 | 1298.10 | 1311.50 | -4.45% | 416,078 |
| 2025-10-30 | 1375.10 | 1377.60 | 1360.00 | 1372.60 | -0.23% | 59,322 |
| 2025-10-29 | 1355.40 | 1379.80 | 1355.40 | 1375.80 | +1.51% | 80,081 |
| 2025-10-28 | 1359.20 | 1370.60 | 1346.00 | 1355.40 | +0.53% | 93,967 |
| 2025-10-27 | 1346.70 | 1355.00 | 1335.80 | 1348.30 | +0.12% | 85,224 |
| 2025-10-24 | 1355.00 | 1358.80 | 1336.00 | 1346.70 | -0.50% | 179,751 |
| 2025-10-23 | 1387.40 | 1389.90 | 1350.00 | 1353.50 | -2.80% | 118,908 |
| 2025-10-21 | 1395.00 | 1404.00 | 1388.00 | 1392.50 | +0.59% | 22,861 |
| 2025-10-20 | 1384.00 | 1395.10 | 1367.20 | 1384.40 | +0.93% | 88,231 |
| 2025-10-17 | 1405.00 | 1407.20 | 1368.50 | 1371.70 | -1.74% | 99,319 |
| 2025-10-16 | 1354.90 | 1414.70 | 1354.90 | 1396.00 | +3.27% | 496,555 |
| 2025-10-15 | 1351.60 | 1364.00 | 1348.80 | 1351.80 | +0.01% | 73,964 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+9.86%). Pire mois : Janv (-8.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de MEDANTA.NS (MEDANTA.NS) ?
1238.10 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MEDANTA.NS ?
Plus haut à 1544.00 et plus bas à 956.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de MEDANTA.NS ?
Historiquement, le mois le plus fort de MEDANTA.NS a été Juil (moyenne +9.86%) et le plus faible Janv (moyenne -8.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.