Medico Remedies Limited (NSE:MEDICO)
India · Delayed Price · Currency is INR 49.10
-0.37 (-0.75%)
Nov 4, 2025, 2:30 PM IST
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.37 | 51.98 | 49.10 | 49.47 | 49.47 | -1.94% | 164,601 |
| Oct 31, 2025 | 48.16 | 50.56 | 47.36 | 50.45 | 50.45 | 4.75% | 897,270 |
| Oct 30, 2025 | 48.15 | 48.47 | 47.00 | 48.16 | 48.16 | 0.02% | 246,748 |
| 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% | 278,392 |
| Oct 27, 2025 | 49.90 | 50.00 | 48.50 | 49.74 | 49.74 | 0.40% | 546,028 |
| Oct 24, 2025 | 50.34 | 50.34 | 48.50 | 49.54 | 49.54 | -1.59% | 56,345 |
| Oct 23, 2025 | 51.00 | 51.00 | 48.25 | 50.34 | 50.34 | 0.46% | 190,098 |
| 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% | 419,088 |
| Oct 16, 2025 | 48.82 | 49.69 | 47.50 | 47.97 | 47.97 | -1.74% | 218,991 |
| Oct 15, 2025 | 48.60 | 49.50 | 47.25 | 48.82 | 48.82 | 0.25% | 93,298 |
| Oct 14, 2025 | 48.15 | 49.62 | 47.80 | 48.70 | 48.70 | -0.53% | 68,130 |
| 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% | 69,579 |
| Oct 9, 2025 | 51.00 | 53.00 | 49.10 | 51.74 | 51.74 | 1.53% | 288,605 |
| Oct 8, 2025 | 50.79 | 51.54 | 49.71 | 50.96 | 50.96 | 0.33% | 496,018 |
| Oct 7, 2025 | 51.54 | 51.54 | 50.07 | 50.79 | 50.79 | 3.46% | 371,250 |
| Oct 6, 2025 | 49.65 | 50.00 | 46.50 | 49.09 | 49.09 | 0.51% | 438,535 |
| 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% | 1,152,325 |
| Sep 30, 2025 | 47.10 | 48.50 | 45.99 | 48.21 | 48.21 | 0.48% | 337,620 |
| Sep 29, 2025 | 48.60 | 48.71 | 47.71 | 47.98 | 47.98 | -0.62% | 295,469 |
| Sep 26, 2025 | 48.00 | 48.79 | 46.85 | 48.28 | 48.28 | -0.80% | 1,022,004 |
| 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% | 1,299,856 |
| 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% | 86,342 |
| Sep 18, 2025 | 39.30 | 39.30 | 38.65 | 38.67 | 38.67 | -0.67% | 61,706 |
| Sep 17, 2025 | 39.44 | 39.50 | 38.78 | 38.93 | 38.93 | 0.39% | 71,867 |
| Sep 16, 2025 | 39.00 | 39.40 | 38.74 | 38.78 | 38.78 | -0.39% | 44,670 |
| Sep 15, 2025 | 38.74 | 39.15 | 38.42 | 38.93 | 38.93 | -0.08% | 79,697 |
| Sep 12, 2025 | 39.15 | 39.25 | 38.80 | 38.96 | 38.96 | -0.92% | 277,438 |
| Sep 11, 2025 | 39.30 | 39.99 | 38.71 | 39.32 | 39.32 | 0.20% | 98,830 |
| Sep 10, 2025 | 39.00 | 39.51 | 38.82 | 39.24 | 39.24 | 0.67% | 101,631 |
| Sep 9, 2025 | 39.80 | 39.80 | 38.78 | 38.98 | 38.98 | -0.64% | 43,537 |
| Sep 8, 2025 | 39.90 | 40.49 | 39.20 | 39.23 | 39.23 | -0.61% | 42,412 |
| Sep 5, 2025 | 39.15 | 39.91 | 38.82 | 39.47 | 39.47 | -0.10% | 136,744 |
| Sep 4, 2025 | 40.89 | 40.89 | 39.30 | 39.51 | 39.51 | -2.15% | 119,709 |
| Sep 3, 2025 | 39.27 | 40.89 | 39.27 | 40.38 | 40.38 | 2.83% | 138,852 |
| Sep 2, 2025 | 40.89 | 40.89 | 38.51 | 39.27 | 39.27 | -2.99% | 382,454 |
| Sep 1, 2025 | 38.23 | 41.23 | 38.10 | 40.48 | 40.48 | 5.89% | 662,247 |
| Aug 29, 2025 | 38.90 | 38.94 | 37.80 | 38.23 | 38.23 | 0.10% | 253,726 |
| Aug 28, 2025 | 40.36 | 40.36 | 37.96 | 38.19 | 38.19 | -3.97% | 196,390 |
| Aug 26, 2025 | 39.00 | 40.33 | 39.00 | 39.77 | 39.77 | 1.97% | 104,073 |
| Aug 25, 2025 | 40.10 | 40.81 | 37.21 | 39.00 | 39.00 | -2.01% | 421,740 |
| Aug 22, 2025 | 40.55 | 42.00 | 38.50 | 39.80 | 39.80 | -1.78% | 507,420 |
| Aug 21, 2025 | 41.20 | 41.53 | 40.50 | 40.52 | 40.52 | -1.86% | 72,148 |