NSE - Delayed Quote INR

Indoco Remedies Limited (INDOCO.NS)

241.16
+0.53
+(0.22%)
At close: May 9 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025235.63243.00235.62241.16241.1638,062
May 8, 2025247.90250.58240.00240.63240.6338,566
May 7, 2025237.00252.00236.99248.37248.3795,310
May 6, 2025238.90241.00233.00239.25239.2554,097
May 5, 2025227.01238.89221.90237.19237.1986,854
May 2, 2025232.55232.55226.41229.00229.0025,508
Apr 30, 2025227.85235.79223.48232.57232.5732,762
Apr 29, 2025232.80233.70224.99226.69226.6927,624
Apr 28, 2025232.10232.49228.87230.99230.9921,463
Apr 25, 2025239.33239.33226.72232.48232.4848,613
Apr 24, 2025243.00245.32238.30238.86238.8657,929
Apr 23, 2025247.91250.01238.21240.57240.5791,354
Apr 22, 2025244.40249.98240.32247.91247.9138,677
Apr 21, 2025242.25250.36239.10243.17243.1746,158
Apr 17, 2025240.35243.10237.38239.87239.8730,672
Apr 16, 2025233.67243.70232.92239.78239.7861,164
Apr 15, 2025232.20236.19232.10233.47233.4733,876
Apr 11, 2025228.01235.00226.75230.81230.8132,948
Apr 9, 2025236.14237.25222.01224.40224.4083,320
Apr 8, 2025236.00240.99233.01236.14236.1425,313
Apr 7, 2025238.72240.20230.05233.60233.6057,143
Apr 4, 2025254.25255.55240.64249.18249.1845,601
Apr 3, 2025246.01258.44245.11255.57255.5775,467
Apr 2, 2025247.00247.00240.61244.03244.0338,419
Apr 1, 2025231.40247.40230.19244.57244.5757,364
Mar 28, 2025233.00240.77229.10232.89232.8981,602
Mar 27, 2025236.80236.80231.02232.32232.3281,569
Mar 26, 2025244.70245.89234.10236.91236.9164,705
Mar 25, 2025251.45254.46241.15243.03243.03132,306
Mar 24, 2025240.00255.50238.34251.46251.46226,092
Mar 21, 2025234.95243.00233.94235.18235.18109,547
Mar 20, 2025230.75244.30230.75238.52238.52110,715
Mar 19, 2025228.15233.78227.32230.17230.1793,055
Mar 18, 2025219.47219.47219.47219.47219.47-
Mar 17, 2025220.30220.51212.60219.47219.47127,698
Mar 13, 2025216.80220.30216.80218.77218.7791,950
Mar 12, 2025225.34225.86218.00219.45219.4560,795
Mar 11, 2025229.61229.61216.07224.21224.21104,655
Mar 10, 2025237.90238.45227.01230.75230.7577,843
Mar 7, 2025231.05238.08230.00234.91234.91104,683
Mar 6, 2025226.00236.82226.00232.47232.47100,484
Mar 5, 2025229.00235.00222.41224.34224.34210,130
Mar 4, 2025212.65243.09212.65235.80235.80394,948
Mar 3, 2025199.40230.00198.17224.37224.371,042,393
Feb 28, 2025200.00205.00190.00196.47196.47170,281
Feb 27, 2025212.00212.00195.87200.04200.04177,991
Feb 25, 2025221.36224.94206.96208.77208.77157,471
Feb 24, 2025233.90233.90222.10223.63223.6359,474
Feb 21, 2025233.00235.54230.10234.09234.0975,956
Feb 20, 2025243.50243.50230.10231.65231.6593,749
Feb 19, 2025244.39247.35240.00240.64240.6456,590
Feb 18, 2025247.80250.95241.60244.37244.3736,920
Feb 17, 2025246.00256.51243.75250.37250.3743,765
Feb 14, 2025252.00253.45245.00245.90245.9035,965
Feb 13, 2025258.08259.78250.00250.49250.4933,451
Feb 12, 2025256.00267.30246.91258.08258.0855,504
Feb 11, 2025263.65267.89255.35257.72257.7256,012
Feb 10, 2025280.24280.24262.10265.63265.6342,252
Feb 7, 2025282.00282.00273.35280.24280.2423,031
Feb 6, 2025278.87284.45275.74279.67279.6748,551
Feb 5, 2025264.00283.79264.00276.14276.1485,888
Feb 4, 2025259.00264.90255.03263.60263.6024,540
Feb 3, 2025254.25259.80245.09256.74256.7446,959
Feb 1, 2025250.80256.53247.54254.22254.2227,094
Jan 31, 2025246.00258.20241.80249.95249.9580,368
Jan 30, 2025248.95249.55241.50245.15245.1591,468
Jan 29, 2025252.25252.25246.20248.45248.45126,328
Jan 28, 2025260.00260.00245.00247.35247.35149,106
Jan 27, 2025287.00288.20255.80258.80258.80238,626
Jan 24, 2025289.00290.00286.35288.00288.00104,490
Jan 23, 2025289.00295.00285.55289.20289.20225,859
Jan 22, 2025331.80333.25281.30287.20287.201,085,145
Jan 21, 2025336.00349.45316.95341.00341.00846,105
Jan 20, 2025328.10335.00328.10332.75332.7532,926
Jan 17, 2025325.80335.40325.50333.40333.4054,852
Jan 16, 2025322.00328.00322.00325.80325.8032,012
Jan 15, 2025326.70326.70321.10324.30324.3020,061
Jan 14, 2025329.30329.50323.05325.05325.0528,320
Jan 13, 2025322.90330.65322.90325.40325.4066,750
Jan 10, 2025337.70338.00324.80327.80327.80149,487
Jan 9, 2025335.60339.45325.00334.15334.15123,784
Jan 8, 2025332.00338.00331.95336.10336.1047,333
Jan 7, 2025333.00338.05333.00336.65336.65115,813
Jan 6, 2025338.65339.85330.60333.95333.9580,375
Jan 3, 2025336.00343.65335.95336.35336.3596,872
Jan 2, 2025332.80344.00332.80337.60337.60277,595
Jan 1, 2025332.80334.05329.80332.20332.2011,534
Dec 31, 2024328.50335.00326.00332.20332.2024,875
Dec 30, 2024327.65339.00327.65329.80329.8058,677
Dec 27, 2024329.00335.00329.00331.85331.8530,534
Dec 26, 2024329.00334.65328.05331.70331.7028,027
Dec 24, 2024333.65342.00325.55330.85330.85148,562
Dec 23, 2024339.95342.35328.00329.75329.7574,446
Dec 20, 2024334.00346.00325.45339.95339.95147,106
Dec 19, 2024333.50339.45330.05334.85334.8564,144
Dec 18, 2024340.25344.95331.55338.75338.75147,583
Dec 17, 2024341.00349.45312.00344.40344.401,225,421
Dec 16, 2024336.00341.40331.50340.55340.5562,665
Dec 13, 2024331.80341.80330.30335.30335.3083,567
Dec 12, 2024342.90342.90331.35335.15335.1556,437
Dec 11, 2024340.00345.50333.25341.65341.65346,582
Dec 10, 2024316.10343.55316.10338.80338.80226,377
Dec 9, 2024326.85326.85316.10318.75318.7585,459
Dec 6, 2024320.00325.90320.00323.55323.5563,865
Dec 5, 2024322.10323.90319.55321.25321.2573,350
Dec 4, 2024323.85324.90320.00322.45322.45116,707
Dec 3, 2024349.00355.00312.10320.40320.401,925,918
Dec 2, 2024325.00330.85320.10322.00322.00129,109
Nov 29, 2024315.60327.85315.10324.75324.75100,524
Nov 28, 2024309.00317.50305.00316.20316.2091,100
Nov 27, 2024316.40319.20298.00305.60305.60420,732
Nov 26, 2024316.00321.85313.10315.50315.5069,246
Nov 25, 2024325.05328.20318.50322.20322.2074,382
Nov 22, 2024300.00325.05299.80320.05320.05512,900
Nov 21, 2024303.00305.00298.50299.80299.8056,654
Nov 19, 2024309.30310.00303.70304.30304.30117,111
Nov 18, 2024309.50309.95305.00308.15308.1537,194
Nov 14, 2024311.00313.10305.95309.50309.5033,909
Nov 13, 2024306.60312.80304.00310.15310.1561,820
Nov 12, 2024307.00311.80302.10307.25307.2537,430
Nov 11, 2024308.80309.70305.30306.60306.6035,544
Nov 8, 2024316.45316.45306.20307.90307.9057,171
Nov 7, 2024315.00317.00310.95314.85314.85468,283
Nov 6, 2024312.25315.70312.25314.50314.5047,665
Nov 5, 2024306.55315.35306.55312.25312.2536,619
Nov 4, 2024314.70314.70307.80308.45308.4559,958
Nov 1, 2024314.10315.50310.40314.15314.1521,841
Oct 31, 2024308.45313.00307.00310.40310.4055,555
Oct 30, 2024301.75317.50299.80307.65307.65220,892
Oct 29, 2024302.35303.50299.35301.75301.75199,122
Oct 28, 2024304.00308.85297.90302.35302.35145,159
Oct 25, 2024315.00315.40298.10304.00304.00279,809
Oct 24, 2024322.20322.20299.05315.80315.80500,071
Oct 23, 2024324.90326.15318.60320.60320.6058,096
Oct 22, 2024331.05333.05322.00323.25323.2562,676
Oct 21, 2024342.50342.50333.00334.05334.0543,459
Oct 18, 2024340.10347.90336.85341.55341.5591,157
Oct 17, 2024342.20345.50336.20341.65341.65225,145
Oct 16, 2024336.10347.95336.10345.30345.30126,164
Oct 15, 2024335.00341.85334.50336.05336.0568,969
Oct 14, 2024332.00338.10325.00335.90335.90277,825
Oct 11, 2024341.80343.30335.00337.30337.3073,601
Oct 10, 2024342.05343.60337.05340.40340.40263,124
Oct 9, 2024338.35345.80334.40341.85341.85140,369
Oct 8, 2024328.25342.95324.60336.65336.6559,303
Oct 7, 2024335.05341.25328.20329.65329.65112,450
Oct 4, 2024343.65350.70331.15334.65334.65187,203
Oct 3, 2024348.00351.50337.35339.55339.5590,936
Oct 1, 2024360.30360.30345.20348.50348.5073,725
Sep 30, 2024357.90363.95352.85358.55358.5561,452
Sep 27, 2024367.25369.40353.00357.05357.05226,315
Sep 26, 2024369.15370.95364.00365.40365.4058,109
Sep 25, 2024373.10374.60362.55365.50365.5068,588
Sep 24, 2024377.90379.50367.10372.70372.7058,489
Sep 23, 2024380.00383.00372.35375.50375.5078,747
Sep 20, 2024370.85380.00368.00377.10377.1061,910
Sep 19, 2024 1.5 Dividend
Sep 19, 2024368.55376.25364.90369.45369.45125,289
Sep 18, 2024377.00377.00366.00370.10368.6077,133
Sep 17, 2024368.90380.00368.20375.10373.5880,988
Sep 16, 2024371.20372.80366.50367.45365.9645,526
Sep 13, 2024374.00375.05370.00371.55370.0444,898
Sep 12, 2024380.00380.65372.00373.20371.6954,840
Sep 11, 2024378.00385.35377.00378.45376.92113,380
Sep 10, 2024374.70379.95374.60377.85376.3299,524
Sep 9, 2024375.95385.75371.20372.80371.29217,286
Sep 6, 2024380.10387.55368.10371.00369.50161,229
Sep 5, 2024380.00384.40376.00379.60378.06261,070
Sep 4, 2024362.00382.40357.00374.60373.08343,329
Sep 3, 2024362.60362.95358.50359.75358.29222,712
Sep 2, 2024362.50365.00355.35361.10359.6461,730
Aug 30, 2024365.25371.05360.00361.45359.99191,152
Aug 29, 2024362.60368.80361.20365.25363.77147,538
Aug 28, 2024364.90367.65361.30365.70364.22115,353
Aug 27, 2024357.50369.75357.50364.60363.12224,781
Aug 26, 2024365.00367.15357.70360.75359.29117,813
Aug 23, 2024361.00365.00359.50363.75362.28311,728
Aug 22, 2024355.00363.40350.90360.80359.34411,645
Aug 21, 2024335.15354.00335.15351.85350.42892,412
Aug 20, 2024334.30338.00329.05335.75334.3993,362
Aug 19, 2024327.10332.95325.85330.35329.0134,504
Aug 16, 2024331.80332.40325.00326.90325.5829,573
Aug 14, 2024329.55334.00323.00330.10328.7649,085
Aug 13, 2024333.30334.85325.40327.90326.5749,018
Aug 12, 2024323.00338.40321.20332.65331.30136,598
Aug 9, 2024322.20324.60320.10321.95320.6530,467
Aug 8, 2024323.90324.05319.80321.65320.3536,938
Aug 7, 2024319.10325.45319.05322.40321.0954,097
Aug 6, 2024321.50332.00315.15316.80315.52138,529
Aug 5, 2024320.95324.60316.70317.55316.26102,654
Aug 2, 2024330.40333.60324.95325.75324.4384,644
Aug 1, 2024337.45338.80329.05330.85329.5178,826
Jul 31, 2024328.00333.00328.00332.45331.1068,042
Jul 30, 2024329.70334.00324.10326.00324.68114,071
Jul 29, 2024323.10336.20323.10329.70328.36208,035
Jul 26, 2024324.30326.85320.05322.90321.59112,649
Jul 25, 2024321.20327.95320.00324.15322.8489,049
Jul 24, 2024316.70324.30316.70322.00320.69110,363
Jul 23, 2024327.50329.95317.00319.45318.16391,521
Jul 22, 2024326.00331.70323.60325.90324.5856,445
Jul 19, 2024336.80338.25325.00326.60325.2871,385
Jul 18, 2024341.40342.00333.00336.60335.2482,489
Jul 16, 2024334.05342.00332.15339.70338.32174,961
Jul 15, 2024333.95336.00330.00331.25329.9177,203
Jul 12, 2024333.05336.55330.75331.60330.2652,023
Jul 11, 2024332.60337.00330.40331.35330.0191,554
Jul 10, 2024340.40348.20330.15330.85329.51181,494
Jul 9, 2024346.60354.00339.00340.30338.92247,277
Jul 8, 2024344.60358.00342.10346.45345.05257,365
Jul 5, 2024349.85349.85342.00346.95345.5473,961
Jul 4, 2024346.65349.70342.40347.45346.0476,972
Jul 3, 2024346.50354.40343.85344.85343.45224,996
Jul 2, 2024334.65351.95331.60344.80343.40491,502
Jul 1, 2024326.50332.70323.80331.60330.26123,750
Jun 28, 2024323.00326.15319.40324.80323.4847,210
Jun 27, 2024328.00328.00321.05322.05320.7453,156
Jun 26, 2024326.90328.45325.00326.35325.0347,391
Jun 25, 2024328.30331.50325.20326.35325.0372,550
Jun 24, 2024326.85331.45325.20328.25326.9297,522
Jun 21, 2024326.25333.75324.95327.05325.72224,989
Jun 20, 2024326.95333.00323.60325.20323.88139,637
Jun 19, 2024325.15326.95323.00325.30323.9867,473
Jun 18, 2024326.50329.75322.35324.55323.2388,972
Jun 14, 2024327.00329.50324.50326.15324.8383,963
Jun 13, 2024324.85326.95324.00325.15323.8361,881
Jun 12, 2024324.10326.15322.30324.30322.9966,618
Jun 11, 2024323.00326.95322.20324.05322.7462,437
Jun 10, 2024325.00327.20321.10323.00321.6991,558
Jun 7, 2024320.00324.00318.30321.10319.80112,570
Jun 6, 2024311.20321.00311.20317.15315.86220,502
Jun 5, 2024298.40312.00298.20310.20308.9499,384
Jun 4, 2024305.20308.70286.60298.30297.09169,190
Jun 3, 2024303.10309.40303.10305.20303.9658,277
May 31, 2024310.55312.15295.15300.45299.23728,095
May 30, 2024312.20312.85306.05310.55309.29167,658
May 29, 2024314.85316.60311.35312.20310.9355,925
May 28, 2024319.00319.55312.05314.85313.57139,518
May 27, 2024312.15319.30310.00317.95316.66312,871
May 24, 2024313.65316.20310.35311.00309.7485,566
May 23, 2024313.70315.80310.20312.10310.84499,511
May 22, 2024319.95320.50313.10313.90312.63142,466
May 21, 2024325.00325.00313.15315.05313.77166,036
May 17, 2024326.55330.00317.10320.30319.00145,623
May 16, 2024329.20334.90317.00321.80320.50242,445
May 15, 2024331.25335.60325.05327.55326.2267,038
May 14, 2024317.85345.25317.20330.50329.16225,085
May 13, 2024321.55321.70315.55316.95315.6740,233
May 10, 2024330.30330.90318.40320.05318.7587,134
May 9, 2024335.50336.35326.80328.65327.3234,606

Related Tickers

GUJTHEM.NS Gujarat Themis Biosyn Limited
269.35
+1.97%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
70.29
+0.23%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
204.37
-2.87%
 
SHILPAMED.NS Shilpa Medicare Limited
638.90
+0.48%
 
SEQUENT.NS Sequent Scientific Limited
161.13
+3.85%
 
PPLPHARMA.NS Piramal Pharma Limited
207.77
+0.85%
 
AARTIDRUGS.NS Aarti Drugs Limited
418.65
+0.22%
 
DIVISLAB.NS Divi's Laboratories Limited
6,025.50
+1.09%