Indoco Remedies Limited (BOM:532612)
India · Delayed Price · Currency is INR 225.75
+4.20 (1.90%)
At close: Aug 21, 2026
BOM:532612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 222.40 | 229.80 | 221.15 | 225.75 | 225.75 | 1.90% | 4,484 |
| Aug 20, 2026 | 219.30 | 224.40 | 217.75 | 221.55 | 221.55 | 1.54% | 6,360 |
| Aug 19, 2026 | 223.60 | 223.60 | 216.80 | 218.20 | 218.20 | -1.09% | 10,571 |
| Aug 18, 2026 | 216.40 | 223.00 | 216.40 | 220.60 | 220.60 | 0.71% | 5,456 |
| Aug 17, 2026 | 217.40 | 221.90 | 217.40 | 219.05 | 219.05 | -0.52% | 4,729 |
| Aug 14, 2026 | 222.35 | 225.00 | 218.35 | 220.20 | 220.20 | -1.03% | 5,252 |
| Aug 13, 2026 | 220.55 | 222.90 | 217.00 | 222.50 | 222.50 | 2.68% | 4,712 |
| Aug 12, 2026 | 218.05 | 220.55 | 215.50 | 216.70 | 216.70 | 0.02% | 5,210 |
| Aug 11, 2026 | 221.75 | 221.85 | 214.50 | 216.65 | 216.65 | -1.90% | 12,512 |
| Aug 10, 2026 | 221.40 | 222.25 | 218.60 | 220.85 | 220.85 | -0.34% | 4,018 |
| Aug 7, 2026 | 221.85 | 223.65 | 221.45 | 221.60 | 221.60 | -0.11% | 6,093 |
| Aug 6, 2026 | 222.75 | 226.00 | 221.70 | 221.85 | 221.85 | -0.45% | 4,662 |
| Aug 5, 2026 | 225.15 | 225.65 | 221.80 | 222.85 | 222.85 | -0.25% | 3,059 |
| Aug 4, 2026 | 221.55 | 228.15 | 221.20 | 223.40 | 223.40 | 0.43% | 16,775 |
| Aug 3, 2026 | 222.95 | 224.90 | 220.15 | 222.45 | 222.45 | 1.32% | 10,147 |
| Jul 31, 2026 | 219.95 | 224.20 | 216.45 | 219.55 | 219.55 | 1.18% | 6,310 |
| Jul 30, 2026 | 222.80 | 222.80 | 216.00 | 217.00 | 217.00 | -3.62% | 12,886 |
| Jul 29, 2026 | 229.55 | 236.05 | 223.45 | 225.15 | 225.15 | -1.29% | 28,812 |
| Jul 28, 2026 | 248.05 | 267.15 | 225.15 | 228.10 | 228.10 | -7.93% | 184,705 |
| Jul 27, 2026 | 247.65 | 250.35 | 245.60 | 247.75 | 247.75 | 2.38% | 5,351 |
| Jul 24, 2026 | 238.90 | 244.95 | 235.35 | 242.00 | 242.00 | 1.87% | 3,084 |
| Jul 23, 2026 | 232.10 | 241.55 | 230.70 | 237.55 | 237.55 | 1.78% | 2,995 |
| Jul 22, 2026 | 245.00 | 245.00 | 233.00 | 233.40 | 233.40 | -5.10% | 4,033 |
| Jul 21, 2026 | 244.45 | 248.20 | 243.80 | 245.95 | 245.95 | 0.35% | 2,317 |
| Jul 20, 2026 | 248.05 | 248.05 | 244.45 | 245.10 | 245.10 | -0.63% | 2,993 |
| Jul 17, 2026 | 250.05 | 250.95 | 245.05 | 246.65 | 246.65 | -2.22% | 4,764 |
| Jul 16, 2026 | 252.00 | 257.30 | 247.50 | 252.25 | 252.25 | 1.26% | 10,535 |
| Jul 15, 2026 | 252.95 | 256.45 | 248.60 | 249.10 | 249.10 | 0.50% | 8,781 |
| Jul 14, 2026 | 254.25 | 260.05 | 244.75 | 247.85 | 247.85 | -4.45% | 22,065 |
| Jul 13, 2026 | 260.50 | 262.25 | 258.00 | 259.40 | 259.40 | -0.29% | 7,926 |
| Jul 10, 2026 | 254.25 | 264.95 | 252.65 | 260.15 | 260.15 | 1.76% | 24,360 |
| Jul 9, 2026 | 247.65 | 259.65 | 246.15 | 255.65 | 255.65 | 3.00% | 30,450 |
| Jul 8, 2026 | 238.95 | 255.95 | 238.95 | 248.20 | 248.20 | 3.05% | 35,206 |
| Jul 7, 2026 | 237.55 | 247.00 | 235.85 | 240.85 | 240.85 | 2.08% | 18,020 |
| Jul 6, 2026 | 242.55 | 245.35 | 234.25 | 235.95 | 235.95 | -3.52% | 4,770 |
| Jul 3, 2026 | 244.95 | 251.50 | 242.05 | 244.55 | 244.55 | 0.49% | 10,339 |
| Jul 2, 2026 | 236.85 | 246.40 | 236.30 | 243.35 | 243.35 | 2.74% | 10,806 |
| Jul 1, 2026 | 239.00 | 242.05 | 233.90 | 236.85 | 236.85 | -0.90% | 4,470 |
| Jun 30, 2026 | 236.95 | 242.95 | 231.50 | 239.00 | 239.00 | 2.03% | 13,859 |
| Jun 29, 2026 | 237.95 | 248.60 | 232.50 | 234.25 | 234.25 | 1.38% | 36,693 |
| Jun 25, 2026 | 235.70 | 240.20 | 230.45 | 231.05 | 231.05 | -2.59% | 8,818 |
| Jun 24, 2026 | 237.00 | 240.50 | 236.00 | 237.20 | 237.20 | 0.15% | 3,776 |
| Jun 23, 2026 | 237.00 | 244.95 | 232.65 | 236.85 | 236.85 | 0.30% | 11,389 |
| 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 |