Medico Remedies Limited (BOM:540937)
India · Delayed Price · Currency is INR 38.20
+0.05 (0.13%)
At close: Aug 29, 2025
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.00 | 38.74 | 37.43 | 38.20 | 38.20 | 0.13% | 7,593 |
| Aug 28, 2025 | 41.50 | 41.50 | 38.00 | 38.15 | 38.15 | -4.19% | 25,900 |
| Aug 26, 2025 | 39.13 | 40.79 | 39.11 | 39.82 | 39.82 | 1.76% | 17,709 |
| Aug 25, 2025 | 39.80 | 40.33 | 37.75 | 39.13 | 39.13 | -3.00% | 157,339 |
| Aug 22, 2025 | 40.79 | 41.00 | 38.76 | 40.34 | 40.34 | -0.30% | 22,395 |
| Aug 21, 2025 | 43.95 | 43.95 | 40.00 | 40.46 | 40.46 | -2.11% | 34,437 |
| Aug 20, 2025 | 41.30 | 41.76 | 41.07 | 41.33 | 41.33 | -1.38% | 6,830 |
| Aug 19, 2025 | 42.81 | 42.81 | 41.72 | 41.91 | 41.91 | -1.48% | 13,218 |
| Aug 18, 2025 | 42.80 | 42.84 | 40.97 | 42.54 | 42.54 | 3.50% | 14,855 |
| Aug 14, 2025 | 44.49 | 44.49 | 41.00 | 41.10 | 41.10 | -3.13% | 16,272 |
| Aug 13, 2025 | 39.22 | 42.95 | 37.63 | 42.43 | 42.43 | 9.02% | 81,684 |
| Aug 12, 2025 | 35.00 | 38.98 | 35.00 | 38.92 | 38.92 | 0.15% | 1,885 |
| Aug 11, 2025 | 39.28 | 39.37 | 38.11 | 38.86 | 38.86 | -1.20% | 10,325 |
| Aug 8, 2025 | 38.75 | 39.71 | 38.62 | 39.33 | 39.33 | 1.94% | 7,353 |
| Aug 7, 2025 | 38.94 | 39.00 | 37.30 | 38.58 | 38.58 | -0.92% | 13,866 |
| Aug 6, 2025 | 39.40 | 39.53 | 38.79 | 38.94 | 38.94 | -1.17% | 4,167 |
| Aug 5, 2025 | 39.63 | 39.76 | 39.00 | 39.40 | 39.40 | -1.40% | 5,938 |
| Aug 4, 2025 | 45.00 | 45.00 | 39.20 | 39.96 | 39.96 | 3.71% | 2,777 |
| Aug 1, 2025 | 40.27 | 40.54 | 36.97 | 38.53 | 38.53 | -4.13% | 64,729 |
| Jul 31, 2025 | 40.23 | 41.01 | 39.25 | 40.19 | 40.19 | -2.71% | 14,210 |
| Jul 30, 2025 | 39.94 | 42.00 | 39.92 | 41.31 | 41.31 | 2.56% | 14,563 |
| Jul 29, 2025 | 42.00 | 42.00 | 39.86 | 40.28 | 40.28 | 0.70% | 4,466 |
| Jul 28, 2025 | 40.30 | 40.45 | 39.30 | 40.00 | 40.00 | -1.33% | 16,717 |
| Jul 25, 2025 | 41.80 | 41.80 | 40.25 | 40.54 | 40.54 | -5.21% | 20,568 |
| Jul 24, 2025 | 38.50 | 45.50 | 38.41 | 42.77 | 42.77 | 11.00% | 93,905 |
| Jul 23, 2025 | 39.30 | 39.67 | 38.00 | 38.53 | 38.53 | -1.71% | 21,794 |
| Jul 22, 2025 | 40.50 | 40.50 | 39.02 | 39.20 | 39.20 | -0.56% | 16,012 |
| Jul 21, 2025 | 39.03 | 39.53 | 38.89 | 39.42 | 39.42 | 0.18% | 13,316 |
| Jul 18, 2025 | 39.85 | 39.85 | 39.06 | 39.35 | 39.35 | -0.53% | 10,872 |
| Jul 17, 2025 | 39.69 | 40.08 | 39.35 | 39.56 | 39.56 | -0.58% | 25,961 |
| Jul 16, 2025 | 39.50 | 40.30 | 39.50 | 39.79 | 39.79 | 0.10% | 22,771 |
| Jul 15, 2025 | 41.49 | 41.49 | 39.57 | 39.75 | 39.75 | -2.26% | 18,251 |
| Jul 14, 2025 | 41.13 | 41.13 | 39.21 | 40.67 | 40.67 | -0.15% | 24,575 |
| Jul 11, 2025 | 41.57 | 41.57 | 40.45 | 40.73 | 40.73 | -0.83% | 11,607 |
| Jul 10, 2025 | 41.86 | 41.88 | 40.50 | 41.07 | 41.07 | -2.28% | 39,746 |
| Jul 9, 2025 | 41.50 | 42.60 | 41.46 | 42.03 | 42.03 | 1.25% | 69,642 |
| Jul 8, 2025 | 41.78 | 41.87 | 41.24 | 41.51 | 41.51 | -0.53% | 9,192 |
| Jul 7, 2025 | 42.11 | 42.28 | 41.55 | 41.73 | 41.73 | -1.14% | 17,038 |
| Jul 4, 2025 | 41.80 | 42.50 | 41.10 | 42.21 | 42.21 | 2.40% | 34,638 |
| Jul 3, 2025 | 41.15 | 41.43 | 40.62 | 41.22 | 41.22 | 1.48% | 21,047 |
| Jul 2, 2025 | 41.00 | 43.04 | 39.00 | 40.62 | 40.62 | -3.31% | 219,375 |
| Jul 1, 2025 | 41.42 | 44.18 | 41.17 | 42.01 | 42.01 | 1.03% | 83,459 |
| Jun 30, 2025 | 40.51 | 42.95 | 40.05 | 41.58 | 41.58 | 3.77% | 165,199 |
| Jun 27, 2025 | 49.32 | 49.88 | 39.20 | 40.07 | 40.07 | -18.22% | 298,990 |
| Jun 26, 2025 | 49.92 | 49.92 | 48.80 | 49.00 | 49.00 | -1.69% | 30,724 |
| Jun 25, 2025 | 49.35 | 50.19 | 48.79 | 49.84 | 49.84 | 1.92% | 6,137 |
| Jun 24, 2025 | 49.00 | 49.93 | 48.70 | 48.90 | 48.90 | -0.59% | 12,597 |
| Jun 23, 2025 | 47.00 | 49.70 | 46.95 | 49.19 | 49.19 | 2.61% | 12,964 |
| Jun 20, 2025 | 51.00 | 51.00 | 47.46 | 47.94 | 47.94 | -1.66% | 11,695 |
| Jun 19, 2025 | 50.98 | 51.40 | 48.21 | 48.75 | 48.75 | -4.28% | 19,298 |