Medico Remedies Limited (NSE:MEDICO)
India · Delayed Price · Currency is INR 47.95
-0.91 (-1.86%)
Jan 9, 2026, 3:30 PM IST
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 48.25 | 49.18 | 48.25 | 48.59 | - | -0.55% | 30,762 |
| Jan 8, 2026 | 49.50 | 49.50 | 47.77 | 48.86 | 48.86 | -0.35% | 103,332 |
| Jan 7, 2026 | 50.00 | 50.00 | 48.21 | 49.03 | 49.03 | -1.23% | 73,808 |
| Jan 6, 2026 | 49.51 | 50.49 | 49.50 | 49.64 | 49.64 | -0.82% | 85,300 |
| Jan 5, 2026 | 51.90 | 51.90 | 50.00 | 50.05 | 50.05 | -0.64% | 97,312 |
| Jan 2, 2026 | 52.00 | 52.00 | 45.97 | 50.37 | 50.37 | 2.44% | 684,306 |
| Jan 1, 2026 | 50.92 | 53.00 | 48.31 | 49.17 | 49.17 | -2.83% | 197,380 |
| Dec 31, 2025 | 51.79 | 51.79 | 50.22 | 50.60 | 50.60 | -0.69% | 84,459 |
| Dec 30, 2025 | 53.60 | 53.60 | 50.60 | 50.95 | 50.95 | -2.93% | 91,471 |
| Dec 29, 2025 | 52.01 | 53.45 | 51.06 | 52.49 | 52.49 | -0.46% | 95,601 |
| Dec 26, 2025 | 55.77 | 55.77 | 52.00 | 52.73 | 52.73 | -2.78% | 97,187 |
| Dec 24, 2025 | 56.00 | 56.88 | 53.90 | 54.24 | 54.24 | 0.67% | 577,692 |
| Dec 23, 2025 | 48.55 | 53.88 | 48.55 | 53.88 | 53.88 | 9.98% | 661,281 |
| Dec 22, 2025 | 49.70 | 50.51 | 48.50 | 48.99 | 48.99 | -1.49% | 105,161 |
| Dec 19, 2025 | 49.40 | 50.40 | 49.10 | 49.73 | 49.73 | 0.12% | 48,633 |
| Dec 18, 2025 | 50.21 | 50.21 | 48.70 | 49.67 | 49.67 | 0.89% | 127,794 |
| Dec 17, 2025 | 49.85 | 50.50 | 48.84 | 49.23 | 49.23 | -1.24% | 117,275 |
| Dec 16, 2025 | 50.00 | 50.44 | 49.49 | 49.85 | 49.85 | -1.19% | 33,850 |
| Dec 15, 2025 | 52.30 | 52.30 | 50.00 | 50.45 | 50.45 | -1.70% | 142,680 |
| Dec 12, 2025 | 50.00 | 52.50 | 50.00 | 51.32 | 51.32 | 0.69% | 156,594 |
| Dec 11, 2025 | 51.70 | 52.43 | 50.30 | 50.97 | 50.97 | -1.13% | 86,456 |
| Dec 10, 2025 | 52.00 | 53.24 | 51.00 | 51.55 | 51.55 | -1.72% | 82,290 |
| Dec 9, 2025 | 51.75 | 52.99 | 50.52 | 52.45 | 52.45 | 0.36% | 188,694 |
| Dec 8, 2025 | 53.10 | 54.01 | 51.40 | 52.26 | 52.26 | -2.92% | 182,565 |
| Dec 5, 2025 | 52.22 | 54.48 | 52.22 | 53.83 | 53.83 | 0.96% | 188,567 |
| Dec 4, 2025 | 52.75 | 53.99 | 52.11 | 53.32 | 53.32 | 0.62% | 156,400 |
| Dec 3, 2025 | 53.96 | 53.96 | 51.70 | 52.99 | 52.99 | 0.26% | 180,706 |
| Dec 2, 2025 | 52.05 | 53.99 | 49.96 | 52.85 | 52.85 | 1.52% | 413,793 |
| Dec 1, 2025 | 53.15 | 53.87 | 51.70 | 52.06 | 52.06 | -0.10% | 85,484 |
| Nov 28, 2025 | 51.50 | 52.40 | 50.00 | 52.11 | 52.11 | 3.89% | 218,804 |
| Nov 27, 2025 | 49.70 | 50.90 | 48.70 | 50.16 | 50.16 | 0.72% | 200,705 |
| Nov 26, 2025 | 48.80 | 50.20 | 46.87 | 49.80 | 49.80 | 1.74% | 177,661 |
| Nov 25, 2025 | 48.91 | 49.39 | 47.70 | 48.95 | 48.95 | -0.12% | 398,050 |
| 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 |