Remedium Lifecare Limited (BOM:539561)
India · Delayed Price · Currency is INR 1.560
0.00 (0.00%)
At close: Oct 20, 2025
Remedium Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.57 | 1.58 | 1.49 | 1.50 | 1.50 | -3.23% | 15,614,060 |
| Sep 22, 2025 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | 1.97% | 15,494,040 |
| Sep 19, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 5,422,492 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.44 | 1.50 | 1.50 | - | 17,001,090 |
| Sep 17, 2025 | 1.51 | 1.57 | 1.49 | 1.50 | 1.50 | -0.66% | 20,420,810 |
| 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 |