Medico Remedies Limited (NSE:MEDICO)
India · Delayed Price · Currency is INR 38.66
-0.27 (-0.69%)
Sep 18, 2025, 3:29 PM IST
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 41.57 | 42.00 | 41.05 | 41.29 | 41.29 | -1.34% | 38,279 |
| Aug 19, 2025 | 41.70 | 42.99 | 41.60 | 41.85 | 41.85 | -1.39% | 122,653 |
| Aug 18, 2025 | 42.17 | 42.98 | 41.02 | 42.44 | 42.44 | 3.11% | 273,105 |
| Aug 14, 2025 | 42.84 | 43.04 | 40.96 | 41.16 | 41.16 | -2.95% | 222,845 |
| Aug 13, 2025 | 38.86 | 43.01 | 37.31 | 42.41 | 42.41 | 9.14% | 1,244,243 |
| Aug 12, 2025 | 39.44 | 39.44 | 38.51 | 38.86 | 38.86 | -0.26% | 37,501 |
| Aug 11, 2025 | 39.80 | 39.80 | 38.11 | 38.96 | 38.96 | -0.81% | 89,239 |
| Aug 8, 2025 | 38.73 | 39.59 | 38.51 | 39.28 | 39.28 | 1.42% | 36,648 |
| Aug 7, 2025 | 38.67 | 39.90 | 37.51 | 38.73 | 38.73 | -0.33% | 94,161 |
| Aug 6, 2025 | 39.93 | 39.93 | 38.74 | 38.86 | 38.86 | -1.72% | 40,560 |
| Aug 5, 2025 | 39.57 | 39.99 | 39.06 | 39.54 | 39.54 | -0.08% | 22,928 |
| Aug 4, 2025 | 39.00 | 40.50 | 39.00 | 39.57 | 39.57 | 2.65% | 185,446 |
| Aug 1, 2025 | 40.32 | 40.50 | 37.18 | 38.55 | 38.55 | -4.08% | 136,292 |
| Jul 31, 2025 | 40.21 | 40.99 | 39.50 | 40.19 | 40.19 | -2.69% | 50,445 |
| Jul 30, 2025 | 39.75 | 41.99 | 39.35 | 41.30 | 41.30 | 2.38% | 191,390 |
| Jul 29, 2025 | 40.00 | 40.72 | 39.58 | 40.34 | 40.34 | 0.65% | 147,489 |
| Jul 28, 2025 | 40.00 | 40.49 | 39.26 | 40.08 | 40.08 | -1.16% | 98,781 |
| Jul 25, 2025 | 41.11 | 41.90 | 40.21 | 40.55 | 40.55 | -3.70% | 139,702 |
| Jul 24, 2025 | 39.00 | 45.45 | 38.22 | 42.11 | 42.11 | 9.35% | 315,415 |
| Jul 23, 2025 | 39.00 | 39.48 | 37.46 | 38.51 | 38.51 | -1.51% | 118,772 |
| Jul 22, 2025 | 39.88 | 40.07 | 39.00 | 39.10 | 39.10 | - | 68,657 |
| Jul 21, 2025 | 39.84 | 39.84 | 38.81 | 39.10 | 39.10 | -0.53% | 70,914 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.00 | 39.31 | 39.31 | -0.73% | 120,133 |
| Jul 17, 2025 | 39.75 | 40.20 | 39.50 | 39.60 | 39.60 | -0.23% | 93,470 |
| Jul 16, 2025 | 39.03 | 40.35 | 39.03 | 39.69 | 39.69 | 0.03% | 154,494 |
| Jul 15, 2025 | 40.85 | 40.89 | 39.50 | 39.68 | 39.68 | -2.86% | 228,309 |
| Jul 14, 2025 | 41.50 | 41.50 | 39.00 | 40.85 | 40.85 | 0.05% | 372,231 |
| Jul 11, 2025 | 41.78 | 41.78 | 40.41 | 40.83 | 40.83 | -0.66% | 100,085 |
| Jul 10, 2025 | 41.90 | 41.99 | 41.00 | 41.10 | 41.10 | -2.05% | 93,803 |
| Jul 9, 2025 | 41.80 | 42.66 | 41.46 | 41.96 | 41.96 | 1.33% | 205,309 |
| Jul 8, 2025 | 41.50 | 41.92 | 41.16 | 41.41 | 41.41 | -0.79% | 95,428 |