Indoco Remedies Limited (BOM:532612)
India · Delayed Price · Currency is INR 187.60
+1.60 (0.86%)
At close: Apr 2, 2026
BOM:532612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 188.95 | 188.95 | 180.05 | 187.60 | 187.60 | 0.86% | 216 |
| Apr 1, 2026 | 165.10 | 189.00 | 165.10 | 186.00 | 186.00 | 12.83% | 2,418 |
| Mar 30, 2026 | 167.00 | 172.90 | 163.70 | 164.85 | 164.85 | -5.07% | 5,395 |
| Mar 27, 2026 | 185.60 | 186.50 | 172.20 | 173.65 | 173.65 | -6.08% | 6,009 |
| Mar 25, 2026 | 186.00 | 192.50 | 184.70 | 184.90 | 184.90 | -0.03% | 12,121 |
| Mar 24, 2026 | 184.00 | 185.95 | 180.85 | 184.95 | 184.95 | 1.23% | 6,786 |
| Mar 23, 2026 | 190.00 | 190.00 | 181.90 | 182.70 | 182.70 | -4.50% | 6,865 |
| Mar 20, 2026 | 192.05 | 193.70 | 190.45 | 191.30 | 191.30 | 1.22% | 1,526 |
| Mar 19, 2026 | 193.30 | 194.70 | 188.00 | 189.00 | 189.00 | -2.65% | 2,088 |
| Mar 18, 2026 | 194.55 | 195.30 | 191.30 | 194.15 | 194.15 | 1.57% | 1,128 |
| Mar 17, 2026 | 190.00 | 193.10 | 188.05 | 191.15 | 191.15 | 0.82% | 1,251 |
| Mar 16, 2026 | 196.30 | 196.30 | 188.00 | 189.60 | 189.60 | -3.41% | 1,589 |
| Mar 13, 2026 | 199.55 | 199.55 | 192.20 | 196.30 | 196.30 | -1.65% | 2,467 |
| Mar 12, 2026 | 195.00 | 204.10 | 190.10 | 199.60 | 199.60 | 2.41% | 460 |
| Mar 11, 2026 | 198.60 | 206.90 | 193.65 | 194.90 | 194.90 | -0.66% | 955 |
| Mar 10, 2026 | 210.00 | 210.00 | 195.10 | 196.20 | 196.20 | 1.11% | 1,196 |
| Mar 9, 2026 | 194.55 | 196.15 | 189.25 | 194.05 | 194.05 | -2.24% | 3,384 |
| Mar 6, 2026 | 198.30 | 199.00 | 196.00 | 198.50 | 198.50 | 0.61% | 670 |
| Mar 5, 2026 | 197.50 | 198.50 | 195.05 | 197.30 | 197.30 | -0.10% | 1,183 |
| Mar 4, 2026 | 198.25 | 199.05 | 194.40 | 197.50 | 197.50 | -1.74% | 2,095 |
| Mar 2, 2026 | 195.05 | 203.75 | 195.05 | 201.00 | 201.00 | -0.69% | 15,095 |
| Feb 27, 2026 | 204.30 | 204.30 | 202.20 | 202.40 | 202.40 | -0.93% | 1,325 |
| Feb 26, 2026 | 204.15 | 206.60 | 203.45 | 204.30 | 204.30 | 0.81% | 2,425 |
| Feb 25, 2026 | 203.40 | 203.80 | 201.55 | 202.65 | 202.65 | -1.53% | 909 |
| Feb 24, 2026 | 200.85 | 214.05 | 198.70 | 205.80 | 205.80 | 3.24% | 6,788 |
| Feb 23, 2026 | 198.80 | 201.30 | 198.00 | 199.35 | 199.35 | 0.30% | 731 |
| Feb 20, 2026 | 200.20 | 200.20 | 195.40 | 198.75 | 198.75 | -1.07% | 1,245 |
| Feb 19, 2026 | 203.35 | 203.75 | 200.70 | 200.90 | 200.90 | -1.13% | 634 |
| Feb 18, 2026 | 203.75 | 203.75 | 202.15 | 203.20 | 203.20 | 0.07% | 1,071 |
| Feb 17, 2026 | 201.30 | 205.45 | 201.30 | 203.05 | 203.05 | 1.55% | 1,418 |
| Feb 16, 2026 | 204.00 | 204.30 | 199.75 | 199.95 | 199.95 | -1.19% | 1,144 |
| Feb 13, 2026 | 200.35 | 206.90 | 200.35 | 202.35 | 202.35 | -1.51% | 838 |
| Feb 12, 2026 | 203.05 | 205.55 | 199.05 | 205.45 | 205.45 | 0.24% | 2,512 |
| Feb 11, 2026 | 210.10 | 213.10 | 204.55 | 204.95 | 204.95 | -2.43% | 2,047 |
| Feb 10, 2026 | 204.70 | 212.10 | 204.70 | 210.05 | 210.05 | 2.64% | 1,683 |
| Feb 9, 2026 | 230.00 | 230.00 | 203.40 | 204.65 | 204.65 | -4.26% | 8,585 |
| Feb 6, 2026 | 223.75 | 229.45 | 212.00 | 213.75 | 213.75 | -4.89% | 3,485 |
| Feb 5, 2026 | 226.50 | 226.50 | 218.55 | 224.75 | 224.75 | -0.29% | 3,223 |
| Feb 4, 2026 | 239.95 | 239.95 | 220.50 | 225.40 | 225.40 | -4.04% | 7,380 |
| Feb 3, 2026 | 225.05 | 253.90 | 223.90 | 234.90 | 234.90 | 11.01% | 18,777 |
| Feb 2, 2026 | 213.45 | 214.00 | 209.95 | 211.60 | 211.60 | -1.74% | 4,763 |
| Feb 1, 2026 | 218.75 | 218.75 | 213.10 | 215.35 | 215.35 | -0.94% | 809 |
| Jan 30, 2026 | 212.55 | 227.90 | 212.55 | 217.40 | 217.40 | 2.11% | 6,635 |
| Jan 29, 2026 | 215.45 | 215.45 | 212.70 | 212.90 | 212.90 | -1.64% | 984 |
| Jan 28, 2026 | 220.25 | 220.25 | 210.10 | 216.45 | 216.45 | -1.73% | 2,695 |
| Jan 27, 2026 | 210.30 | 222.00 | 207.25 | 220.25 | 220.25 | 4.78% | 1,037 |
| Jan 23, 2026 | 215.05 | 215.05 | 206.60 | 210.20 | 210.20 | -2.21% | 967 |
| Jan 22, 2026 | 209.25 | 216.90 | 208.85 | 214.95 | 214.95 | 3.87% | 851 |
| Jan 21, 2026 | 208.10 | 208.65 | 202.85 | 206.95 | 206.95 | -0.53% | 2,086 |
| Jan 20, 2026 | 214.10 | 214.10 | 208.00 | 208.05 | 208.05 | -2.85% | 950 |