Indoco Remedies Limited (NSE:INDOCO)
India · Delayed Price · Currency is INR 220.55
-5.05 (-2.24%)
Oct 23, 2026, 1:50 PM IST
Indoco Remedies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 225.60 | 225.70 | 216.00 | 220.55 | 220.55 | -2.24% | 92,532 |
| Oct 22, 2026 | 225.50 | 231.20 | 224.00 | 225.60 | 225.60 | -2.55% | 106,790 |
| Oct 21, 2026 | 236.50 | 238.10 | 228.10 | 231.50 | 231.50 | -2.11% | 87,430 |
| Oct 19, 2026 | 245.00 | 245.00 | 235.10 | 236.50 | 236.50 | -3.72% | 87,615 |
| Oct 16, 2026 | 242.45 | 250.20 | 237.65 | 245.65 | 245.65 | 1.91% | 454,827 |
| Oct 15, 2026 | 234.35 | 256.50 | 231.50 | 241.05 | 241.05 | 2.86% | 1,650,882 |
| Oct 14, 2026 | 228.75 | 236.95 | 225.20 | 234.35 | 234.35 | 3.44% | 236,297 |
| Oct 13, 2026 | 228.95 | 228.95 | 220.70 | 226.55 | 226.55 | -0.94% | 102,252 |
| Oct 12, 2026 | 231.00 | 233.25 | 227.15 | 228.70 | 228.70 | -0.87% | 83,441 |
| Oct 9, 2026 | 236.90 | 241.00 | 228.25 | 230.70 | 230.70 | -2.62% | 212,368 |
| Oct 8, 2026 | 248.85 | 248.85 | 235.10 | 236.90 | 236.90 | -3.91% | 139,829 |
| Oct 7, 2026 | 249.45 | 249.45 | 244.60 | 246.55 | 246.55 | -0.24% | 75,736 |
| Oct 6, 2026 | 248.15 | 249.95 | 244.50 | 247.15 | 247.15 | 0.14% | 168,290 |
| Oct 5, 2026 | 252.00 | 255.65 | 244.10 | 246.80 | 246.80 | -1.97% | 311,539 |
| Oct 1, 2026 | 256.00 | 257.70 | 245.30 | 251.75 | 251.75 | -3.79% | 291,376 |
| Sep 30, 2026 | 270.52 | 274.87 | 255.35 | 261.67 | 261.67 | -2.78% | 1,088,133 |
| Sep 29, 2026 | 249.80 | 284.77 | 249.20 | 269.15 | 269.15 | 8.07% | 19,854,651 |
| Sep 28, 2026 | 252.55 | 255.52 | 245.25 | 249.06 | 249.06 | -2.12% | 113,273 |
| Sep 25, 2026 | 250.55 | 258.00 | 244.20 | 254.46 | 254.46 | 1.67% | 100,085 |
| Sep 24, 2026 | 250.99 | 256.79 | 247.00 | 250.29 | 250.29 | -0.35% | 119,939 |
| Sep 23, 2026 | 252.60 | 259.51 | 249.50 | 251.16 | 251.16 | -1.32% | 118,278 |
| Sep 22, 2026 | 259.25 | 262.99 | 253.10 | 254.51 | 254.51 | -1.20% | 149,543 |
| Sep 21, 2026 | 250.20 | 259.00 | 247.10 | 257.59 | 257.59 | 3.45% | 208,896 |
| Sep 18, 2026 | 254.44 | 259.65 | 247.00 | 249.01 | 249.01 | -2.13% | 205,516 |
| Sep 17, 2026 | 254.00 | 259.65 | 251.47 | 254.44 | 254.44 | 0.17% | 288,596 |
| Sep 16, 2026 | 241.39 | 258.00 | 235.00 | 254.00 | 254.00 | 5.22% | 644,188 |
| Sep 15, 2026 | 263.02 | 265.92 | 238.50 | 241.39 | 241.39 | -8.22% | 354,504 |
| Sep 11, 2026 | 260.00 | 276.98 | 251.50 | 263.02 | 263.02 | 3.45% | 5,002,402 |
| Sep 10, 2026 | 234.94 | 269.90 | 229.00 | 254.25 | 254.25 | 10.07% | 6,015,331 |
| Sep 9, 2026 | 242.00 | 246.29 | 229.50 | 231.18 | 230.98 | -5.35% | 569,994 |
| Sep 8, 2026 | 250.73 | 256.88 | 243.00 | 244.25 | 244.04 | -2.57% | 176,170 |
| Sep 7, 2026 | 249.30 | 257.24 | 248.06 | 250.70 | 250.48 | -4.50% | 315,104 |
| Sep 4, 2026 | 272.95 | 274.70 | 260.59 | 262.51 | 262.28 | -3.69% | 368,891 |
| Sep 3, 2026 | 273.36 | 283.50 | 266.38 | 272.56 | 272.32 | -0.44% | 1,489,787 |
| Sep 2, 2026 | 242.00 | 287.80 | 241.34 | 273.77 | 273.53 | 12.27% | 19,225,160 |
| Sep 1, 2026 | 243.34 | 245.85 | 239.00 | 243.84 | 243.63 | 0.21% | 65,892 |
| Aug 31, 2026 | 248.80 | 251.40 | 240.80 | 243.34 | 243.13 | -2.19% | 146,872 |
| Aug 28, 2026 | 242.53 | 253.70 | 239.34 | 248.80 | 248.58 | 2.59% | 256,307 |
| Aug 27, 2026 | 238.94 | 246.00 | 237.00 | 242.53 | 242.32 | 1.50% | 174,592 |
| Aug 26, 2026 | 225.34 | 239.70 | 223.10 | 238.94 | 238.73 | 6.04% | 213,284 |
| Aug 25, 2026 | 219.50 | 229.00 | 216.00 | 225.34 | 225.15 | 2.81% | 128,259 |
| Aug 24, 2026 | 223.50 | 227.07 | 218.15 | 219.19 | 219.00 | -3.14% | 53,704 |
| Aug 21, 2026 | 222.30 | 229.90 | 221.00 | 226.29 | 226.09 | 1.62% | 88,716 |
| Aug 20, 2026 | 217.51 | 226.78 | 217.51 | 222.68 | 222.49 | 2.53% | 158,487 |
| Aug 19, 2026 | 221.00 | 222.80 | 215.26 | 217.19 | 217.00 | -1.80% | 39,220 |
| Aug 18, 2026 | 218.74 | 223.48 | 217.41 | 221.16 | 220.97 | 1.11% | 55,379 |
| Aug 17, 2026 | 219.05 | 221.90 | 216.00 | 218.74 | 218.55 | -0.35% | 40,899 |
| Aug 14, 2026 | 222.10 | 225.59 | 218.00 | 219.51 | 219.32 | -1.21% | 52,231 |
| Aug 13, 2026 | 217.49 | 222.93 | 216.60 | 222.20 | 222.01 | 2.17% | 47,953 |
| Aug 12, 2026 | 217.81 | 221.06 | 216.00 | 217.49 | 217.30 | 0.44% | 68,570 |