Medico Intercontinental share price history

BSE: 539938Commercial Services & SuppliesSmall Cap

Medico Intercontinental Limited · Face value ₹10 · Listed Jun 2016

₹25.00₹0.41 (1.67%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹24.59.

28 Oct: open ₹25.50, high ₹25.50, low ₹24.30

52-week range of traded prices to 28 Oct 2026

₹20.61Low, 2 Jun 2026₹43.00High, 1 Jan 2026

Market cap: ₹25 Cr3,833rd largest listed
P/E: Lossover the last 12 months
P/B: 0.53
Dividend yield: Nonein the last 12 months
ROE: −8.3%
ROCE: −4.4%
Debt to equity: 2.08
Volume, BSE: 666

Medico Intercontinental share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Medico Intercontinental's share price is on record from 13 Dec 2017, when it closed at ₹8.05, to 28 Oct 2026. Its highest close was ₹129.55 on 20 Mar 2019 and its lowest ₹8.05 on 13 Dec 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.00	−37.5%	41.47	21.10	43.00	43.00	20.61	10,27,606
2025	40.00	−24.4%	54.40	29.00	54.23	56.00	26.00	15,32,982
2024	52.90	−43.1%	118.33	39.84	90.25	122.00	39.00	76,31,613
2023	92.94	+21.2%	95.35	62.90	75.05	107.45	62.50	17,51,667
2022	76.70	+88.7%	95.95	25.25	42.65	100.70	24.80	21,21,725
2021	40.65	−17.0%	51.80	24.40	48.05	54.00	24.40	5,46,864
2020	49.00	+31.9%	59.30	14.70	36.45	59.30	14.70	6,66,689
2019	37.15	−16.0%	129.55	36.55	46.40	132.10	36.55	12,19,124
2018	44.20	+449.1%	44.20	8.45	8.45	44.20	8.45	19,68,042
2017	8.05	–	8.05	8.05	8.00	8.05	8.00	99

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 13 Dec 2017. The 2017 close is its last trade, on 13 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.00	+2.2%	23.20	29.00	21.00	30,038
Sep 2026	24.46	−10.0%	28.00	28.50	22.40	58,766
Aug 2026	27.17	+8.7%	26.00	34.00	24.31	55,020
Jul 2026	25.00	−15.8%	33.25	33.25	23.50	33,165
Jun 2026	29.70	+35.7%	22.00	35.70	20.61	3,08,114
May 2026	21.88	−9.0%	24.98	24.98	20.81	2,00,251
Apr 2026	24.04	−5.7%	26.00	30.98	23.75	1,20,004
Mar 2026	25.50	−26.7%	34.61	34.99	25.39	78,809
Feb 2026	34.78	−6.5%	38.88	39.00	31.39	35,964
Jan 2026	37.20	−7.0%	43.00	43.00	33.40	1,07,475
Dec 2025	40.00	+27.9%	36.20	40.45	26.00	5,53,376
Nov 2025	31.27	−10.0%	34.00	38.10	29.30	52,312
Oct 2025	34.76	−7.9%	39.44	39.44	31.30	56,278
Sep 2025	37.76	+11.5%	34.06	39.50	33.15	65,058
Aug 2025	33.86	−7.5%	37.70	38.99	32.71	71,796
Jul 2025	36.60	−9.2%	40.00	40.99	36.01	95,191
Jun 2025	40.31	+0.9%	41.00	43.00	34.00	83,388
May 2025	39.95	+5.6%	37.06	41.80	35.75	54,550
Apr 2025	37.84	+6.7%	37.99	43.00	34.70	92,732
Mar 2025	35.47	−13.9%	44.00	49.90	34.21	1,25,123
Feb 2025	41.21	−7.2%	47.75	50.00	36.50	1,55,812
Jan 2025	44.42	−16.0%	54.23	56.00	43.31	1,27,366
Dec 2024	52.90	−8.6%	60.30	60.30	48.50	2,16,751
Nov 2024	57.85	+21.4%	51.90	63.59	43.00	3,68,145
Oct 2024	47.67	−13.2%	56.50	56.50	42.00	1,62,912
Sep 2024	54.93	+12.2%	50.60	57.25	44.68	4,10,668
Aug 2024	48.94	+3.6%	48.20	50.99	45.00	1,27,318
Jul 2024	47.26	−5.9%	51.22	51.22	43.86	95,287
Jun 2024	50.22	+10.3%	44.50	55.50	42.00	1,59,589
May 2024	45.52	+3.3%	44.04	50.28	42.29	1,01,432
Apr 2024	44.05	+10.6%	39.83	50.83	39.00	6,32,247
Mar 2024	39.84	−36.4%	62.10	64.35	39.84	7,63,665
Feb 2024	62.60	−44.9%	108.50	113.90	62.00	20,64,009
Jan 2024	113.67	+22.3%	90.25	122.00	88.01	25,29,590
Dec 2023	92.94	−1.2%	98.00	99.57	84.50	2,08,642
Nov 2023	94.11	+0.8%	91.75	100.00	81.00	4,08,231
Oct 2023	93.33	+12.2%	83.25	94.80	77.30	3,75,682
Sep 2023	83.19	+2.5%	81.99	89.98	71.00	1,61,502
Aug 2023	81.15	+11.9%	73.39	83.95	67.00	50,219
Jul 2023	72.49	−1.9%	77.48	79.00	65.25	15,476
Jun 2023	73.86	−5.2%	74.00	79.49	65.00	67,459
May 2023	77.90	−5.4%	84.36	88.99	67.15	52,037
Apr 2023	82.31	−0.8%	83.05	86.90	75.00	1,10,671
Mar 2023	82.94	−13.0%	96.35	107.45	76.50	1,35,568
Feb 2023	95.35	+43.4%	65.50	99.80	62.50	1,33,826
Jan 2023	66.50	−13.3%	75.05	79.90	65.05	32,354
Dec 2022	76.70	+0.9%	78.00	80.00	62.05	39,921
Nov 2022	76.00	−12.6%	83.25	88.35	71.30	1,10,640
Oct 2022	86.95	+36.9%	60.50	100.70	60.50	2,69,655
Sep 2022	63.50	+57.4%	44.00	66.15	42.00	4,29,991
Aug 2022	40.35	−1.0%	40.70	43.45	32.00	1,84,833
Jul 2022	40.75	+17.1%	36.50	44.35	35.00	1,45,239
Jun 2022	34.80	+29.1%	27.90	34.80	24.80	1,45,425
May 2022	26.95	−41.9%	48.30	48.30	26.50	2,19,033
Apr 2022	46.40	−20.2%	55.30	64.25	46.10	1,22,949
Mar 2022	58.15	+13.4%	49.75	60.10	48.75	1,54,111
Feb 2022	51.30	−6.0%	54.60	63.40	45.25	1,02,769
Jan 2022	54.60	+34.3%	42.65	54.95	38.10	1,97,159
Dec 2021	40.65	+2.4%	39.70	41.70	35.00	15,942
Nov 2021	39.70	−9.2%	43.70	48.95	37.20	10,597
Oct 2021	43.70	+10.2%	39.65	47.20	37.70	13,533
Sep 2021	39.65	−0.1%	39.70	45.00	35.15	9,360
Aug 2021	39.70	−19.0%	49.00	52.90	36.10	1,44,981
Jul 2021	49.00	+16.7%	42.00	54.00	36.80	1,02,819
Jun 2021	42.00	+4.3%	40.00	43.65	39.45	2,22,873
May 2021	40.25	+29.8%	32.50	47.35	32.50	11,717
Apr 2021	31.00	+20.9%	24.40	31.00	24.40	2,622
Mar 2021	25.65	−24.6%	35.00	35.00	25.65	7,713
Feb 2021	34.00	−18.8%	41.05	43.40	32.00	2,903
Jan 2021	41.85	−14.6%	48.05	48.05	41.85	1,804
Dec 2020	49.00	+4.3%	49.35	59.30	49.00	7,681
Nov 2020	47.00	+60.7%	30.70	47.15	30.60	5,193
Oct 2020	29.25	−37.9%	46.20	46.20	26.60	3,013
Sep 2020	47.10	+12.3%	42.75	53.00	42.75	15,293
Aug 2020	41.95	+48.8%	28.75	41.95	28.75	3,151
Jul 2020	28.20	+68.4%	17.05	32.85	17.05	43,637
Jun 2020	16.75	+5.9%	16.10	22.55	16.05	1,10,801
May 2020	15.81	+7.2%	14.75	15.81	14.75	1,488
Apr 2020	14.75	−5.1%	15.25	15.25	14.70	64,872
Mar 2020	15.55	−54.5%	32.45	32.45	15.25	3,71,836
Feb 2020	34.15	+10.2%	30.40	37.35	29.25	5,701
Jan 2020	31.00	−16.6%	36.45	36.45	30.55	34,023
Dec 2019	37.15	−4.1%	38.75	38.95	36.55	1,19,843
Nov 2019	38.75	−48.9%	72.10	72.10	38.75	20,464
Oct 2019	75.85	+6.8%	74.30	79.80	74.30	122
Sep 2019	71.00	−26.6%	99.90	100.50	70.00	92,552
Aug 2019	96.70	−3.3%	100.00	116.95	79.75	1,09,472
Jul 2019	100.00	0.0%	109.80	111.00	89.00	1,74,255
Jun 2019	100.00	−12.2%	119.60	119.60	88.20	41,744
May 2019	113.95	+10.6%	102.00	116.95	101.00	1,00,068
Apr 2019	103.00	−12.5%	115.30	115.30	97.10	47,117
Mar 2019	117.65	+7.6%	111.50	132.10	106.50	1,14,592
Feb 2019	109.35	+32.8%	83.95	109.35	82.35	2,31,749
Jan 2019	82.35	+86.3%	46.40	82.35	46.40	1,67,146
Dec 2018	44.20	+40.3%	33.05	44.20	33.05	12,993
Nov 2018	31.50	+5.0%	31.50	31.50	31.50	2
Oct 2018	30.00	+9.9%	28.65	30.00	28.65	195
May 2018	27.30	+35.1%	21.20	27.30	21.20	2,026
Apr 2018	20.20	+31.2%	16.15	20.20	16.15	2,25,902
Mar 2018	15.40	+0.2%	15.40	15.40	15.40	70,017
Feb 2018	15.37	+57.3%	10.25	15.37	10.25	9,06,407
Jan 2018	9.77	+21.4%	8.45	9.77	8.45	7,50,500
Dec 2017	8.05	–	8.00	8.05	8.00	99

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	25.50	25.50	24.30	25.00	25.39	666
27 Oct 2026	24.89	25.60	24.48	24.59	24.91	1,427
26 Oct 2026	23.90	24.00	22.60	24.00	23.96	1,057
23 Oct 2026	23.42	23.90	21.00	22.60	22.23	390
22 Oct 2026	27.80	27.80	23.00	23.42	23.83	1,157
21 Oct 2026	24.70	24.70	23.60	23.69	23.76	1,324
19 Oct 2026	24.70	25.00	24.70	24.70	24.96	1,150
16 Oct 2026	25.25	27.10	24.00	25.11	24.76	3,132
15 Oct 2026	26.70	26.70	23.30	24.16	23.84	3,098
14 Oct 2026	26.80	27.25	25.25	25.99	26.34	286
13 Oct 2026	29.00	29.00	25.75	26.99	27.01	441
12 Oct 2026	25.10	27.00	24.26	26.25	25.72	4,755
9 Oct 2026	25.60	26.70	25.60	26.70	26.29	1,464
8 Oct 2026	26.50	26.50	25.10	26.00	25.28	105
7 Oct 2026	26.90	26.90	24.60	24.92	24.95	1,658
6 Oct 2026	25.90	26.80	25.00	26.35	25.95	2,331
5 Oct 2026	25.60	27.00	24.90	25.19	25.05	4,757
1 Oct 2026	23.20	25.30	23.20	23.79	24.00	840
30 Sep 2026	23.52	25.44	23.52	24.46	24.08	2,359
29 Sep 2026	26.99	27.53	24.90	24.91	25.41	1,786
28 Sep 2026	25.99	27.10	25.00	26.00	26.06	13,136
25 Sep 2026	26.99	26.99	24.00	24.37	24.81	1,557

Prices in ₹ per share as traded, not adjusted.