Price Data Selection & Download
Medico Intercontinental Share Price All Time Records & Statistics (Dec 2017 - Jul 2026)
1770 daily OHLCV records on BSE from Dec. 2017 to July 2026. Examine MIL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹132.10
March 22, 2019
BSE Exchange
Share Price All Time Low
₹8.00
December 13, 2017
BSE Exchange
Highest Volume Trading Day
750,000
January 08, 2018 • ₹8.45
BSE Exchange
Share Price History Data (Dec 2017 - Jul 2026)
MIL daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹29.79 | ₹29.79 | ₹25.08 | ₹29.74 | 780 |
| 2026-07-02 | ₹30.00 | ₹30.19 | ₹28.55 | ₹28.81 | 1,928 |
| 2026-07-01 | ₹33.25 | ₹33.25 | ₹29.08 | ₹29.79 | 2,930 |
| 2026-06-30 | ₹31.30 | ₹33.44 | ₹29.10 | ₹29.70 | 4,631 |
| 2026-06-29 | ₹29.60 | ₹32.75 | ₹29.00 | ₹30.88 | 3,624 |
| 2026-06-25 | ₹30.99 | ₹31.89 | ₹29.01 | ₹29.22 | 4,655 |
| 2026-06-24 | ₹33.00 | ₹35.70 | ₹27.50 | ₹30.86 | 153,628 |
| 2026-06-23 | ₹25.00 | ₹30.17 | ₹24.90 | ₹29.89 | 47,178 |
| 2026-06-22 | ₹25.90 | ₹27.00 | ₹24.21 | ₹25.16 | 3,792 |
| 2026-06-19 | ₹25.15 | ₹27.00 | ₹24.34 | ₹25.17 | 2,824 |
| 2026-06-18 | ₹26.90 | ₹26.90 | ₹24.50 | ₹26.33 | 4,423 |
| 2026-06-17 | ₹27.30 | ₹27.30 | ₹24.56 | ₹26.81 | 961 |
| 2026-06-16 | ₹25.90 | ₹28.00 | ₹23.05 | ₹27.15 | 3,528 |
| 2026-06-15 | ₹25.90 | ₹25.90 | ₹24.45 | ₹25.51 | 591 |
| 2026-06-12 | ₹29.73 | ₹29.73 | ₹24.00 | ₹24.89 | 8,007 |
| 2026-06-11 | ₹25.90 | ₹25.90 | ₹22.66 | ₹24.78 | 3,538 |
| 2026-06-10 | ₹26.50 | ₹26.50 | ₹24.75 | ₹24.75 | 2,059 |
| 2026-06-09 | ₹26.00 | ₹26.46 | ₹24.99 | ₹25.13 | 12,714 |
| 2026-06-08 | ₹26.20 | ₹26.50 | ₹23.75 | ₹25.86 | 20,397 |
| 2026-06-05 | ₹24.90 | ₹26.00 | ₹24.45 | ₹25.00 | 12,422 |
| 2026-06-04 | ₹23.90 | ₹25.75 | ₹22.50 | ₹24.32 | 7,684 |
| 2026-06-03 | ₹21.00 | ₹23.79 | ₹21.00 | ₹23.43 | 8,252 |
| 2026-06-02 | ₹21.16 | ₹21.99 | ₹20.61 | ₹21.67 | 1,124 |
| 2026-06-01 | ₹22.00 | ₹22.44 | ₹21.06 | ₹21.10 | 2,082 |
| 2026-05-29 | ₹22.06 | ₹22.73 | ₹20.99 | ₹21.88 | 1,362 |
| 2026-05-27 | ₹23.00 | ₹23.00 | ₹21.00 | ₹22.06 | 8,818 |
| 2026-05-26 | ₹21.39 | ₹23.56 | ₹21.39 | ₹22.97 | 9,402 |
| 2026-05-25 | ₹21.59 | ₹21.98 | ₹21.00 | ₹21.42 | 1,522 |
| 2026-05-22 | ₹22.88 | ₹22.93 | ₹20.81 | ₹21.59 | 9,527 |
| 2026-05-21 | ₹22.35 | ₹22.93 | ₹22.35 | ₹22.87 | 543 |
| 2026-05-20 | ₹22.50 | ₹22.90 | ₹21.17 | ₹21.97 | 3,696 |
| 2026-05-19 | ₹21.51 | ₹22.99 | ₹21.51 | ₹21.99 | 2,178 |
| 2026-05-18 | ₹23.93 | ₹23.93 | ₹21.80 | ₹22.99 | 4,618 |
| 2026-05-15 | ₹23.99 | ₹23.99 | ₹21.66 | ₹22.99 | 1,223 |
| 2026-05-14 | ₹23.65 | ₹23.89 | ₹22.50 | ₹23.14 | 2,660 |
| 2026-05-13 | ₹21.81 | ₹23.60 | ₹21.06 | ₹23.11 | 8,965 |
| 2026-05-12 | ₹22.50 | ₹23.00 | ₹21.10 | ₹21.72 | 19,853 |
| 2026-05-11 | ₹23.03 | ₹23.03 | ₹22.50 | ₹23.00 | 7,992 |
| 2026-05-08 | ₹23.15 | ₹23.78 | ₹22.61 | ₹23.03 | 15,551 |
| 2026-05-07 | ₹22.61 | ₹23.50 | ₹22.61 | ₹22.81 | 11,128 |
| 2026-05-06 | ₹23.06 | ₹23.39 | ₹22.50 | ₹23.13 | 72,182 |
| 2026-05-05 | ₹23.58 | ₹24.80 | ₹22.82 | ₹23.29 | 14,661 |
| 2026-05-04 | ₹24.98 | ₹24.98 | ₹23.50 | ₹23.88 | 4,370 |
| 2026-04-30 | ₹25.44 | ₹25.44 | ₹23.75 | ₹24.04 | 4,925 |
| 2026-04-29 | ₹24.50 | ₹25.50 | ₹24.40 | ₹24.56 | 4,798 |
| 2026-04-28 | ₹26.84 | ₹26.84 | ₹23.85 | ₹24.31 | 41,930 |
| 2026-04-27 | ₹28.79 | ₹28.79 | ₹24.61 | ₹26.11 | 26,624 |
| 2026-04-24 | ₹29.79 | ₹29.80 | ₹25.65 | ₹27.34 | 6,715 |
| 2026-04-23 | ₹28.96 | ₹28.96 | ₹26.51 | ₹28.28 | 1,722 |
| 2026-04-22 | ₹29.49 | ₹29.49 | ₹26.21 | ₹27.56 | 1,659 |
| 2026-04-21 | ₹27.26 | ₹28.60 | ₹26.20 | ₹28.35 | 1,015 |
| 2026-04-20 | ₹29.50 | ₹30.00 | ₹27.00 | ₹27.26 | 6,182 |
| 2026-04-17 | ₹29.55 | ₹29.55 | ₹28.50 | ₹29.00 | 924 |
| 2026-04-16 | ₹29.50 | ₹29.50 | ₹26.60 | ₹28.29 | 4,576 |
| 2026-04-15 | ₹30.89 | ₹30.89 | ₹29.00 | ₹29.50 | 3,091 |
| 2026-04-13 | ₹29.65 | ₹30.98 | ₹28.00 | ₹29.88 | 3,113 |
| 2026-04-10 | ₹29.90 | ₹29.90 | ₹28.50 | ₹29.56 | 2,114 |
| 2026-04-09 | ₹29.44 | ₹29.44 | ₹28.65 | ₹29.25 | 234 |
| 2026-04-08 | ₹29.44 | ₹29.44 | ₹27.90 | ₹29.00 | 2,986 |
| 2026-04-07 | ₹28.94 | ₹28.94 | ₹27.60 | ₹28.49 | 1,199 |
| 2026-04-06 | ₹28.44 | ₹28.44 | ₹27.75 | ₹28.27 | 1,406 |
| 2026-04-02 | ₹26.77 | ₹27.40 | ₹25.44 | ₹27.24 | 4,136 |
| 2026-04-01 | ₹26.00 | ₹26.77 | ₹26.00 | ₹26.77 | 655 |
| 2026-03-30 | ₹26.85 | ₹27.50 | ₹25.39 | ₹25.50 | 8,050 |
| 2026-03-27 | ₹29.40 | ₹29.40 | ₹26.62 | ₹26.72 | 4,293 |
| 2026-03-25 | ₹28.80 | ₹28.80 | ₹26.21 | ₹28.02 | 13,069 |
| 2026-03-24 | ₹27.22 | ₹28.22 | ₹26.00 | ₹27.48 | 7,254 |
| 2026-03-23 | ₹27.65 | ₹27.80 | ₹26.47 | ₹27.22 | 5,895 |
| 2026-03-20 | ₹28.60 | ₹30.49 | ₹27.75 | ₹27.86 | 11,076 |
| 2026-03-19 | ₹30.76 | ₹30.76 | ₹28.95 | ₹29.21 | 3,668 |
| 2026-03-18 | ₹31.98 | ₹31.98 | ₹29.36 | ₹30.43 | 1,599 |
| 2026-03-17 | ₹31.00 | ₹31.97 | ₹29.66 | ₹30.80 | 4,078 |
| 2026-03-16 | ₹32.67 | ₹32.99 | ₹30.91 | ₹31.18 | 4,940 |
| 2026-03-13 | ₹31.62 | ₹32.89 | ₹30.30 | ₹32.51 | 4,186 |
| 2026-03-12 | ₹32.65 | ₹32.80 | ₹31.00 | ₹31.47 | 2,238 |
| 2026-03-11 | ₹34.60 | ₹34.60 | ₹31.39 | ₹31.69 | 4,119 |
| 2026-03-10 | ₹33.96 | ₹33.96 | ₹32.00 | ₹33.04 | 298 |
| 2026-03-09 | ₹34.50 | ₹34.50 | ₹32.05 | ₹32.35 | 297 |
| 2026-03-06 | ₹34.99 | ₹34.99 | ₹31.70 | ₹33.71 | 933 |
| 2026-03-05 | ₹33.67 | ₹33.67 | ₹30.75 | ₹33.33 | 1,257 |
| 2026-03-04 | ₹33.08 | ₹33.08 | ₹32.07 | ₹32.07 | 689 |
| 2026-03-02 | ₹34.61 | ₹34.61 | ₹33.05 | ₹33.75 | 870 |
| 2026-02-27 | ₹35.90 | ₹35.90 | ₹32.65 | ₹34.78 | 2,121 |
| 2026-02-26 | ₹35.09 | ₹35.09 | ₹33.65 | ₹34.33 | 150 |
| 2026-02-25 | ₹35.38 | ₹35.38 | ₹32.08 | ₹33.47 | 1,272 |
| 2026-02-24 | ₹34.59 | ₹34.59 | ₹31.80 | ₹33.70 | 667 |
| 2026-02-23 | ₹34.69 | ₹34.69 | ₹31.39 | ₹32.95 | 2,468 |
| 2026-02-20 | ₹33.99 | ₹34.50 | ₹33.00 | ₹33.04 | 3,546 |
| 2026-02-19 | ₹35.88 | ₹35.88 | ₹32.65 | ₹33.00 | 7,390 |
| 2026-02-18 | ₹37.10 | ₹37.10 | ₹33.58 | ₹34.18 | 5,170 |
| 2026-02-17 | ₹37.80 | ₹37.80 | ₹35.34 | ₹35.34 | 3,004 |
| 2026-02-16 | ₹37.37 | ₹37.37 | ₹37.19 | ₹37.19 | 52 |
| 2026-02-13 | ₹38.34 | ₹38.34 | ₹34.96 | ₹37.19 | 1,171 |
| 2026-02-12 | ₹37.17 | ₹37.17 | ₹35.15 | ₹36.80 | 1,393 |
| 2026-02-11 | ₹38.88 | ₹38.88 | ₹36.99 | ₹36.99 | 43 |
| 2026-02-10 | ₹37.99 | ₹37.99 | ₹35.00 | ₹37.35 | 566 |
| 2026-02-09 | ₹35.33 | ₹36.87 | ₹33.50 | ₹36.67 | 1,022 |
| 2026-02-06 | ₹37.41 | ₹37.41 | ₹34.06 | ₹35.16 | 225 |
| 2026-02-05 | ₹36.00 | ₹36.00 | ₹34.64 | ₹35.70 | 834 |
| 2026-02-04 | ₹36.45 | ₹36.45 | ₹33.50 | ₹34.47 | 404 |
| 2026-02-03 | ₹38.00 | ₹38.00 | ₹34.60 | ₹34.96 | 2,763 |
| 2026-02-02 | ₹39.00 | ₹39.00 | ₹35.75 | ₹36.34 | 318 |
| 2026-02-01 | ₹38.88 | ₹38.88 | ₹35.40 | ₹37.19 | 1,385 |
| 2026-01-30 | ₹37.38 | ₹37.38 | ₹36.00 | ₹37.20 | 6,717 |
| 2026-01-29 | ₹35.55 | ₹37.30 | ₹33.76 | ₹37.20 | 12,265 |
| 2026-01-28 | ₹35.53 | ₹37.40 | ₹33.92 | ₹35.53 | 2,656 |
| 2026-01-27 | ₹37.55 | ₹37.55 | ₹35.70 | ₹35.70 | 1,848 |
| 2026-01-23 | ₹38.35 | ₹40.00 | ₹36.50 | ₹37.57 | 1,179 |
| 2026-01-22 | ₹38.80 | ₹38.80 | ₹37.00 | ₹38.35 | 1,420 |
| 2026-01-21 | ₹40.23 | ₹40.23 | ₹36.41 | ₹37.01 | 1,032 |
| 2026-01-20 | ₹39.37 | ₹39.37 | ₹35.63 | ₹38.32 | 428 |
| 2026-01-19 | ₹40.00 | ₹40.00 | ₹36.58 | ₹37.50 | 2,131 |
| 2026-01-16 | ₹39.89 | ₹39.89 | ₹36.75 | ₹38.50 | 2,486 |
| 2026-01-14 | ₹39.00 | ₹39.00 | ₹36.90 | ₹38.00 | 2,351 |
| 2026-01-13 | ₹37.53 | ₹39.00 | ₹35.49 | ₹38.77 | 3,843 |
| 2026-01-12 | ₹40.50 | ₹40.50 | ₹37.35 | ₹37.35 | 467 |
| 2026-01-09 | ₹39.94 | ₹39.94 | ₹36.55 | ₹39.19 | 1,897 |
| 2026-01-08 | ₹41.00 | ₹41.00 | ₹38.03 | ₹38.05 | 5,360 |
| 2026-01-07 | ₹38.80 | ₹40.85 | ₹35.36 | ₹40.03 | 21,670 |
| 2026-01-06 | ₹42.60 | ₹42.60 | ₹33.40 | ₹37.94 | 18,235 |
| 2026-01-05 | ₹42.75 | ₹42.75 | ₹40.00 | ₹41.25 | 3,190 |
| 2026-01-02 | ₹42.90 | ₹42.90 | ₹38.32 | ₹41.23 | 5,839 |
| 2026-01-01 | ₹43.00 | ₹43.00 | ₹39.50 | ₹41.47 | 12,461 |
Medico Intercontinental Share Price Performance Analysis (Dec 2017 - Jul 2026)
MIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.29%
₹41.47 → ₹29.74
Year to Date
Price Volatility
18.63%
Medium Volatility
Year to Date
Average Daily Volume
6,961
Year to Date Average
BSE Exchange
Medico Intercontinental Share Price History – Frequently Asked Questions
Common questions about MIL historical data and records.
What is the all-time high share price of Medico Intercontinental (MIL)?
The all-time high share price of Medico Intercontinental was ₹132.1 recorded on March 22, 2019 on the BSE exchange.
What is the all-time low share price of Medico Intercontinental (MIL)?
The all-time low share price of Medico Intercontinental was ₹8.0 recorded on December 13, 2017 on the BSE exchange.
How can I download MIL historical share price data?
You can download Medico Intercontinental historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MIL shares?
The highest trading volume day for Medico Intercontinental was 750,000 shares traded on January 08, 2018 on the BSE exchange, with share price at ₹8.45.