Medico Remedies Limited (NSE:MEDICO)
India · Delayed Price · Currency is INR 48.95
-0.06 (-0.12%)
Nov 25, 2025, 3:29 PM IST
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 48.91 | 49.01 | 47.70 | 48.00 | - | -2.06% | 83,233 |
| Nov 24, 2025 | 50.74 | 50.74 | 48.84 | 49.01 | 49.01 | -3.58% | 92,780 |
| Nov 21, 2025 | 50.65 | 51.50 | 48.35 | 50.83 | 50.83 | 0.43% | 141,193 |
| Nov 20, 2025 | 52.00 | 52.79 | 50.01 | 50.61 | 50.61 | -2.49% | 74,396 |
| Nov 19, 2025 | 52.85 | 52.85 | 51.05 | 51.90 | 51.90 | 0.82% | 68,438 |
| Nov 18, 2025 | 52.50 | 53.40 | 51.10 | 51.48 | 51.48 | -2.92% | 61,022 |
| Nov 17, 2025 | 53.14 | 54.20 | 52.10 | 53.03 | 53.03 | -0.21% | 55,882 |
| Nov 14, 2025 | 52.93 | 53.90 | 52.49 | 53.14 | 53.14 | -0.09% | 210,352 |
| Nov 13, 2025 | 52.00 | 53.60 | 51.60 | 53.19 | 53.19 | 0.47% | 97,765 |
| Nov 12, 2025 | 54.30 | 54.30 | 51.51 | 52.94 | 52.94 | -0.77% | 453,038 |
| Nov 11, 2025 | 52.00 | 53.75 | 51.80 | 53.35 | 53.35 | 3.47% | 797,254 |
| Nov 10, 2025 | 49.59 | 52.10 | 49.15 | 51.56 | 51.56 | 3.47% | 231,051 |
| Nov 7, 2025 | 48.65 | 50.00 | 48.65 | 49.83 | 49.83 | -0.24% | 65,859 |
| Nov 6, 2025 | 48.96 | 50.50 | 48.00 | 49.95 | 49.95 | 1.03% | 240,751 |
| Nov 4, 2025 | 49.47 | 50.93 | 49.10 | 49.44 | 49.44 | -0.06% | 299,146 |
| Nov 3, 2025 | 49.37 | 51.98 | 49.10 | 49.47 | 49.47 | -1.94% | 164,553 |
| Oct 31, 2025 | 48.16 | 50.56 | 47.36 | 50.45 | 50.45 | 4.75% | 896,850 |
| Oct 30, 2025 | 48.15 | 48.47 | 47.00 | 48.16 | 48.16 | 0.02% | 213,295 |
| Oct 29, 2025 | 48.23 | 48.50 | 47.06 | 48.15 | 48.15 | -0.15% | 149,954 |
| Oct 28, 2025 | 49.74 | 49.74 | 47.50 | 48.22 | 48.22 | -3.06% | 278,389 |
| Oct 27, 2025 | 49.90 | 50.00 | 48.50 | 49.74 | 49.74 | 0.40% | 545,921 |
| Oct 24, 2025 | 50.34 | 50.34 | 48.50 | 49.54 | 49.54 | -1.59% | 51,526 |
| Oct 23, 2025 | 51.00 | 51.00 | 48.25 | 50.34 | 50.34 | 0.46% | 189,997 |
| Oct 21, 2025 | 47.27 | 50.30 | 47.27 | 50.11 | 50.11 | 4.59% | 117,932 |
| Oct 20, 2025 | 47.88 | 50.25 | 46.68 | 47.91 | 47.91 | 0.06% | 450,419 |
| Oct 17, 2025 | 48.93 | 48.93 | 47.00 | 47.88 | 47.88 | -0.19% | 418,937 |
| Oct 16, 2025 | 48.82 | 49.69 | 47.50 | 47.97 | 47.97 | -1.74% | 123,257 |
| Oct 15, 2025 | 48.60 | 49.50 | 47.25 | 48.82 | 48.82 | 0.25% | 91,378 |
| Oct 14, 2025 | 48.15 | 49.62 | 47.80 | 48.70 | 48.70 | -0.53% | 68,047 |
| Oct 13, 2025 | 49.50 | 50.22 | 48.50 | 48.96 | 48.96 | -2.93% | 59,802 |
| Oct 10, 2025 | 51.80 | 51.80 | 50.20 | 50.44 | 50.44 | -2.51% | 69,004 |
| Oct 9, 2025 | 51.00 | 53.00 | 49.10 | 51.74 | 51.74 | 1.53% | 288,544 |
| Oct 8, 2025 | 50.79 | 51.54 | 49.71 | 50.96 | 50.96 | 0.33% | 495,937 |
| Oct 7, 2025 | 51.54 | 51.54 | 50.07 | 50.79 | 50.79 | 3.46% | 370,991 |
| Oct 6, 2025 | 49.65 | 50.00 | 46.50 | 49.09 | 49.09 | 0.51% | 437,408 |
| Oct 3, 2025 | 48.49 | 50.50 | 46.05 | 48.84 | 48.84 | 1.16% | 182,970 |
| Oct 1, 2025 | 48.48 | 49.74 | 47.00 | 48.28 | 48.28 | 0.15% | 1,152,125 |
| Sep 30, 2025 | 47.10 | 48.50 | 45.99 | 48.21 | 48.21 | 0.48% | 337,591 |
| Sep 29, 2025 | 48.60 | 48.71 | 47.71 | 47.98 | 47.98 | -0.62% | 295,023 |
| Sep 26, 2025 | 48.00 | 48.79 | 46.85 | 48.28 | 48.28 | -0.80% | 1,021,754 |
| Sep 25, 2025 | 48.20 | 49.15 | 47.61 | 48.67 | 48.67 | 1.42% | 1,088,976 |
| Sep 24, 2025 | 46.20 | 48.74 | 46.03 | 47.99 | 47.99 | 4.78% | 3,918,041 |
| Sep 23, 2025 | 43.25 | 46.50 | 43.23 | 45.80 | 45.80 | 5.94% | 1,299,811 |
| Sep 22, 2025 | 38.70 | 43.85 | 38.45 | 43.23 | 43.23 | 11.71% | 1,295,152 |
| Sep 19, 2025 | 39.08 | 39.08 | 38.59 | 38.70 | 38.70 | 0.08% | 86,265 |
| Sep 18, 2025 | 39.30 | 39.30 | 38.65 | 38.67 | 38.67 | -0.67% | 61,079 |
| Sep 17, 2025 | 39.44 | 39.50 | 38.78 | 38.93 | 38.93 | 0.39% | 70,133 |
| Sep 16, 2025 | 39.00 | 39.40 | 38.74 | 38.78 | 38.78 | -0.39% | 44,536 |
| Sep 15, 2025 | 38.74 | 39.15 | 38.42 | 38.93 | 38.93 | -0.08% | 78,712 |
| Sep 12, 2025 | 39.15 | 39.25 | 38.80 | 38.96 | 38.96 | -0.92% | 256,918 |