Indoco Remedies Limited (BOM:532612)
India · Delayed Price · Currency is INR 247.80
+0.80 (0.32%)
At close: Oct 6, 2026
BOM:532612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 248.05 | 248.55 | 244.40 | 246.35 | 246.35 | -0.59% | 6,237 |
| Oct 6, 2026 | 241.85 | 250.00 | 241.80 | 247.80 | 247.80 | 0.32% | 9,593 |
| Oct 5, 2026 | 258.00 | 258.00 | 244.45 | 247.00 | 247.00 | -1.87% | 14,498 |
| Oct 1, 2026 | 250.15 | 257.65 | 245.35 | 251.70 | 251.70 | -4.33% | 18,220 |
| Sep 30, 2026 | 270.90 | 274.00 | 255.80 | 263.10 | 263.10 | -2.19% | 71,842 |
| Sep 29, 2026 | 251.85 | 284.30 | 249.85 | 269.00 | 269.00 | 7.99% | 635,239 |
| Sep 28, 2026 | 252.00 | 254.75 | 245.15 | 249.10 | 249.10 | -1.91% | 3,225 |
| Sep 25, 2026 | 249.10 | 256.00 | 244.50 | 253.95 | 253.95 | 1.40% | 8,962 |
| Sep 24, 2026 | 249.05 | 256.65 | 247.00 | 250.45 | 250.45 | -0.48% | 10,165 |
| Sep 23, 2026 | 252.00 | 258.95 | 250.05 | 251.65 | 251.65 | -1.06% | 7,382 |
| Sep 22, 2026 | 260.95 | 262.20 | 253.30 | 254.35 | 254.35 | -0.95% | 5,370 |
| Sep 21, 2026 | 249.50 | 258.50 | 246.85 | 256.80 | 256.80 | 2.99% | 13,008 |
| Sep 18, 2026 | 253.20 | 259.85 | 246.80 | 249.35 | 249.35 | -2.00% | 19,042 |
| Sep 17, 2026 | 252.50 | 259.90 | 250.90 | 254.45 | 254.45 | 0.26% | 10,260 |
| Sep 16, 2026 | 239.95 | 256.50 | 235.00 | 253.80 | 253.80 | 4.85% | 35,948 |
| Sep 15, 2026 | 263.00 | 265.15 | 240.65 | 242.05 | 242.05 | -8.07% | 27,991 |
| Sep 11, 2026 | 262.05 | 276.45 | 254.85 | 263.30 | 263.30 | 3.64% | 199,406 |
| Sep 10, 2026 | 233.65 | 270.15 | 229.60 | 254.05 | 254.05 | 9.98% | 261,673 |
| Sep 9, 2026 | 246.30 | 246.30 | 229.65 | 231.20 | 231.00 | -5.34% | 18,190 |
| Sep 8, 2026 | 249.90 | 255.65 | 242.85 | 244.25 | 244.04 | -2.77% | 8,918 |
| Sep 7, 2026 | 250.95 | 255.75 | 248.00 | 251.20 | 250.98 | -4.14% | 17,050 |
| Sep 4, 2026 | 271.95 | 273.05 | 260.90 | 262.05 | 261.82 | -4.17% | 11,573 |
| Sep 3, 2026 | 273.70 | 281.00 | 267.60 | 273.45 | 273.21 | -0.11% | 109,700 |
| Sep 2, 2026 | 243.45 | 287.35 | 241.30 | 273.75 | 273.51 | 12.89% | 474,321 |
| Sep 1, 2026 | 242.85 | 245.40 | 239.15 | 242.50 | 242.29 | -0.37% | 3,462 |
| Aug 31, 2026 | 250.00 | 250.80 | 240.95 | 243.40 | 243.19 | -2.11% | 9,179 |
| Aug 28, 2026 | 240.75 | 253.55 | 239.30 | 248.65 | 248.43 | 2.62% | 27,996 |
| Aug 27, 2026 | 239.25 | 245.00 | 237.35 | 242.30 | 242.09 | 1.44% | 13,136 |
| Aug 26, 2026 | 225.00 | 239.70 | 223.00 | 238.85 | 238.64 | 6.06% | 10,564 |
| Aug 25, 2026 | 219.80 | 229.00 | 216.45 | 225.20 | 225.01 | 2.50% | 5,844 |
| Aug 24, 2026 | 225.05 | 226.65 | 218.20 | 219.70 | 219.51 | -2.68% | 3,543 |
| Aug 21, 2026 | 222.40 | 229.80 | 221.15 | 225.75 | 225.55 | 1.90% | 4,484 |
| Aug 20, 2026 | 219.30 | 224.40 | 217.75 | 221.55 | 221.36 | 1.54% | 6,360 |
| Aug 19, 2026 | 223.60 | 223.60 | 216.80 | 218.20 | 218.01 | -1.09% | 10,571 |
| Aug 18, 2026 | 216.40 | 223.00 | 216.40 | 220.60 | 220.41 | 0.71% | 5,456 |
| Aug 17, 2026 | 217.40 | 221.90 | 217.40 | 219.05 | 218.86 | -0.52% | 4,729 |
| Aug 14, 2026 | 222.35 | 225.00 | 218.35 | 220.20 | 220.01 | -1.03% | 5,252 |
| Aug 13, 2026 | 220.55 | 222.90 | 217.00 | 222.50 | 222.31 | 2.68% | 4,712 |
| Aug 12, 2026 | 218.05 | 220.55 | 215.50 | 216.70 | 216.51 | 0.02% | 5,210 |
| Aug 11, 2026 | 221.75 | 221.85 | 214.50 | 216.65 | 216.46 | -1.90% | 12,512 |
| Aug 10, 2026 | 221.40 | 222.25 | 218.60 | 220.85 | 220.66 | -0.34% | 4,018 |
| Aug 7, 2026 | 221.85 | 223.65 | 221.45 | 221.60 | 221.41 | -0.11% | 6,093 |
| Aug 6, 2026 | 222.75 | 226.00 | 221.70 | 221.85 | 221.66 | -0.45% | 4,662 |
| Aug 5, 2026 | 225.15 | 225.65 | 221.80 | 222.85 | 222.66 | -0.25% | 3,059 |
| Aug 4, 2026 | 221.55 | 228.15 | 221.20 | 223.40 | 223.21 | 0.43% | 16,775 |
| Aug 3, 2026 | 222.95 | 224.90 | 220.15 | 222.45 | 222.26 | 1.32% | 10,147 |
| Jul 31, 2026 | 219.95 | 224.20 | 216.45 | 219.55 | 219.36 | 1.18% | 6,310 |
| Jul 30, 2026 | 222.80 | 222.80 | 216.00 | 217.00 | 216.81 | -3.62% | 12,886 |
| Jul 29, 2026 | 229.55 | 236.05 | 223.45 | 225.15 | 224.96 | -1.29% | 28,812 |
| Jul 28, 2026 | 248.05 | 267.15 | 225.15 | 228.10 | 227.90 | -7.93% | 184,705 |