Remedium Lifecare Limited (BOM:539561)
India · Delayed Price · Currency is INR 1.510
-0.010 (-0.66%)
At close: Sep 16, 2025
Remedium Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.55 | 1.61 | 1.51 | 1.51 | 1.51 | -0.66% | 21,491,130 |
| Sep 15, 2025 | 1.54 | 1.59 | 1.45 | 1.52 | 1.52 | - | 23,702,240 |
| Sep 12, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 10,875,320 |
| Sep 11, 2025 | 1.49 | 1.58 | 1.45 | 1.52 | 1.52 | 3.40% | 23,238,560 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 9,978,601 |
| Sep 9, 2025 | 1.46 | 1.49 | 1.40 | 1.44 | 1.44 | - | 7,371,100 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.39 | 1.44 | 1.44 | - | 7,061,460 |
| Sep 5, 2025 | 1.34 | 1.45 | 1.29 | 1.44 | 1.44 | 9.09% | 10,388,150 |
| Sep 4, 2025 | 1.27 | 1.33 | 1.24 | 1.32 | 1.32 | 3.13% | 18,293,030 |
| Sep 3, 2025 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 5,707,488 |
| Sep 2, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 7,350,439 |
| Sep 1, 2025 | 1.31 | 1.44 | 1.31 | 1.39 | 1.39 | 6.11% | 9,332,815 |
| Aug 29, 2025 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 4.80% | 5,564,262 |
| Aug 28, 2025 | 1.27 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 6,061,391 |
| Aug 26, 2025 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 3,336,381 |
| Aug 25, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | - | 3,788,403 |
| Aug 22, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 2.31% | 3,398,544 |
| Aug 21, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 6,218,616 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 6,237,199 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 12,196,600 |
| Aug 18, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 2,794,092 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 12,629,060 |
| Aug 13, 2025 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 5,879,523 |
| Aug 12, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 4.72% | 10,081,600 |
| Aug 11, 2025 | 1.17 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 9,072,453 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 949,542 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 214,682 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 579,534 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 758,699 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 9,511,850 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 3,817,444 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 1,439,341 |
| Jul 30, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 3,582,830 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 3,177,899 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,668,192 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 3,223,295 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 2,939,906 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,413,978 |
| Jul 22, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 2,544,610 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 3,404,964 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 6,082,434 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 11,177,010 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 4,757,696 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 3,093,502 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 7,073,377 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 19,372,280 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 5,523,807 |
| Jul 9, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 5,371,127 |
| Jul 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 6,575,824 |
| Jul 7, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 14,650,390 |