Indoco Remedies Limited (BOM:532612)
India · Delayed Price · Currency is INR 235.60
+3.70 (1.60%)
At close: Jun 19, 2026
BOM:532612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 234.15 | 241.70 | 229.70 | 236.15 | 236.15 | 0.23% | 12,073 |
| Jun 19, 2026 | 232.40 | 238.90 | 230.35 | 235.60 | 235.60 | 1.60% | 6,544 |
| Jun 18, 2026 | 232.90 | 237.00 | 230.00 | 231.90 | 231.90 | 0.24% | 12,922 |
| Jun 17, 2026 | 234.10 | 239.25 | 228.95 | 231.35 | 231.35 | -0.75% | 8,267 |
| Jun 16, 2026 | 240.90 | 243.00 | 230.00 | 233.10 | 233.10 | -2.59% | 10,918 |
| Jun 15, 2026 | 245.05 | 248.00 | 236.00 | 239.30 | 239.30 | -3.88% | 9,967 |
| Jun 12, 2026 | 255.05 | 262.00 | 243.10 | 248.95 | 248.95 | 2.01% | 271,720 |
| Jun 11, 2026 | 207.30 | 246.50 | 202.90 | 244.05 | 244.05 | 18.79% | 421,088 |
| Jun 10, 2026 | 205.55 | 209.75 | 204.55 | 205.45 | 205.45 | -0.05% | 194,898 |
| Jun 9, 2026 | 203.90 | 207.70 | 199.50 | 205.55 | 205.55 | 2.88% | 13,246 |
| Jun 8, 2026 | 204.80 | 206.40 | 198.50 | 199.80 | 199.80 | -3.48% | 5,070 |
| Jun 5, 2026 | 212.60 | 212.85 | 205.60 | 207.00 | 207.00 | -3.23% | 4,721 |
| Jun 4, 2026 | 207.05 | 217.50 | 202.95 | 213.90 | 213.90 | 2.12% | 6,351 |
| Jun 3, 2026 | 209.40 | 210.60 | 207.05 | 209.45 | 209.45 | 1.16% | 2,484 |
| Jun 2, 2026 | 207.55 | 212.15 | 206.60 | 207.05 | 207.05 | -1.62% | 6,796 |
| Jun 1, 2026 | 211.00 | 215.00 | 209.60 | 210.45 | 210.45 | 0.38% | 7,412 |
| May 29, 2026 | 216.00 | 220.20 | 208.55 | 209.65 | 209.65 | 2.90% | 43,189 |
| May 27, 2026 | 192.35 | 207.90 | 191.00 | 203.75 | 203.75 | 5.11% | 714,945 |
| May 26, 2026 | 195.90 | 203.00 | 191.15 | 193.85 | 193.85 | -1.05% | 10,310 |
| May 25, 2026 | 199.65 | 204.05 | 195.50 | 195.90 | 195.90 | -1.93% | 3,201 |
| May 22, 2026 | 206.85 | 206.85 | 197.35 | 199.75 | 199.75 | -2.08% | 4,168 |
| May 21, 2026 | 211.30 | 211.95 | 203.55 | 204.00 | 204.00 | -3.45% | 3,743 |
| May 20, 2026 | 214.95 | 215.00 | 208.15 | 211.30 | 211.30 | -0.56% | 2,130 |
| May 19, 2026 | 215.30 | 216.05 | 212.30 | 212.50 | 212.50 | -1.28% | 4,987 |
| May 18, 2026 | 225.05 | 225.05 | 213.65 | 215.25 | 215.25 | -4.35% | 4,526 |
| May 15, 2026 | 225.00 | 229.05 | 224.20 | 225.05 | 225.05 | -0.49% | 3,750 |
| May 14, 2026 | 225.30 | 234.05 | 223.50 | 226.15 | 226.15 | 0.07% | 7,921 |
| May 13, 2026 | 217.80 | 228.40 | 217.80 | 226.00 | 226.00 | 4.36% | 2,344 |
| May 12, 2026 | 215.15 | 219.95 | 215.00 | 216.55 | 216.55 | -1.30% | 1,478 |
| May 11, 2026 | 225.05 | 229.00 | 218.00 | 219.40 | 219.40 | -3.86% | 8,613 |
| May 8, 2026 | 237.00 | 242.20 | 227.00 | 228.20 | 228.20 | -9.17% | 27,291 |
| May 7, 2026 | 228.60 | 270.00 | 225.30 | 251.25 | 251.25 | 10.22% | 56,891 |
| May 6, 2026 | 204.25 | 232.30 | 204.25 | 227.95 | 227.95 | 5.61% | 4,293 |
| May 5, 2026 | 204.00 | 217.40 | 204.00 | 215.85 | 215.85 | 2.40% | 1,374 |
| May 4, 2026 | 196.10 | 216.50 | 196.10 | 210.80 | 210.80 | 0.43% | 1,784 |
| Apr 30, 2026 | 209.65 | 211.40 | 207.75 | 209.90 | 209.90 | 0.33% | 3,846 |
| Apr 29, 2026 | 212.70 | 214.30 | 208.00 | 209.20 | 209.20 | -1.16% | 2,591 |
| Apr 28, 2026 | 210.00 | 212.75 | 208.00 | 211.65 | 211.65 | 0.79% | 673 |
| Apr 27, 2026 | 207.90 | 212.00 | 206.85 | 210.00 | 210.00 | 1.52% | 999 |
| Apr 24, 2026 | 213.00 | 214.90 | 205.50 | 206.85 | 206.85 | -3.36% | 1,078 |
| Apr 23, 2026 | 212.00 | 218.55 | 212.00 | 214.05 | 214.05 | -0.30% | 154 |
| Apr 22, 2026 | 212.30 | 215.40 | 212.30 | 214.70 | 214.70 | 1.13% | 1,483 |
| Apr 21, 2026 | 213.15 | 216.75 | 212.30 | 212.30 | 212.30 | -0.82% | 1,901 |
| Apr 20, 2026 | 219.00 | 219.30 | 213.80 | 214.05 | 214.05 | -2.64% | 2,839 |
| Apr 17, 2026 | 213.00 | 221.95 | 213.00 | 219.85 | 219.85 | 1.20% | 2,332 |
| Apr 16, 2026 | 227.60 | 227.60 | 213.55 | 217.25 | 217.25 | -0.23% | 1,422 |
| Apr 15, 2026 | 228.95 | 229.65 | 216.75 | 217.75 | 217.75 | 3.72% | 16,422 |
| Apr 13, 2026 | 204.50 | 213.35 | 198.90 | 209.95 | 209.95 | 3.86% | 4,134 |
| Apr 10, 2026 | 203.15 | 204.30 | 199.40 | 202.15 | 202.15 | 0.82% | 2,518 |
| Apr 9, 2026 | 197.20 | 203.15 | 197.20 | 200.50 | 200.50 | 1.70% | 1,188 |