Remedium Lifecare Limited (BOM:539561)
India · Delayed Price · Currency is INR 0.9900
-0.0200 (-1.98%)
At close: Dec 4, 2025
Remedium Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -3.03% | 11,337,230 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 9,514,171 |
| Dec 3, 2025 | 1.07 | 1.09 | 0.97 | 1.01 | 1.01 | -4.72% | 9,860,761 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 3,582,799 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 7,394,763 |
| Nov 28, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 13,991,580 |
| Nov 27, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 2,391,747 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 5,107,508 |
| Nov 25, 2025 | 1.21 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 17,674,660 |
| Nov 24, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 7,087,634 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 6,832,523 |
| Nov 20, 2025 | 1.38 | 1.42 | 1.29 | 1.31 | 1.31 | -3.68% | 14,685,740 |
| Nov 19, 2025 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | - | 19,959,760 |
| Nov 18, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -2.86% | 10,614,190 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -7.28% | 31,060,620 |
| Nov 14, 2025 | 1.39 | 1.58 | 1.37 | 1.51 | 1.51 | 11.03% | 30,667,220 |
| Nov 13, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 20,433,640 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 16,251,010 |
| Nov 11, 2025 | 1.47 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 8,857,489 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.44 | 1.46 | 1.46 | -5.19% | 17,527,560 |
| Nov 7, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 2,945,028 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 3,356,151 |
| Nov 4, 2025 | 1.53 | 1.66 | 1.50 | 1.59 | 1.59 | 6.00% | 26,333,400 |
| Nov 3, 2025 | 1.54 | 1.58 | 1.49 | 1.50 | 1.50 | -3.85% | 9,748,737 |
| Oct 31, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 4.00% | 6,673,260 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 5,332,404 |
| Oct 29, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | - | 8,204,906 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 6,757,312 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | - | 2,517,292 |
| Oct 24, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 8,061,862 |
| Oct 23, 2025 | 1.56 | 1.60 | 1.45 | 1.50 | 1.50 | -3.23% | 10,133,100 |
| Oct 21, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 3,441,936 |
| Oct 20, 2025 | 1.56 | 1.60 | 1.49 | 1.56 | 1.56 | - | 11,305,700 |
| Oct 17, 2025 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 7,957,442 |
| Oct 16, 2025 | 1.47 | 1.80 | 1.45 | 1.52 | 1.52 | 1.33% | 23,804,020 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 6,859,393 |
| Oct 14, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 5,549,633 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | - | 3,280,344 |
| Oct 10, 2025 | 1.50 | 1.60 | 1.48 | 1.50 | 1.50 | - | 4,652,486 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 5,880,143 |
| Oct 8, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 5,216,777 |
| Oct 7, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | - | 8,830,834 |
| Oct 6, 2025 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 8,375,061 |
| Oct 3, 2025 | 1.53 | 1.60 | 1.51 | 1.56 | 1.56 | 1.96% | 6,766,275 |
| Oct 1, 2025 | 1.47 | 1.55 | 1.44 | 1.53 | 1.53 | 4.08% | 28,376,200 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 8,673,188 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 4,333,216 |
| Sep 26, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 9,696,958 |
| Sep 25, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 2,423,424 |
| Sep 24, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | - | 14,991,510 |