NSE - Delayed Quote INR

Medico Remedies Limited (MEDICO.NS)

54.50

-0.39

(-0.71%)

At close: 3:29:54 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	54.99	55.13	54.07	54.50	54.50	764,661
May 13, 2025	54.01	55.20	53.34	54.89	54.89	428,580
May 12, 2025	51.78	55.47	51.68	54.96	54.96	1,006,985
May 9, 2025	50.00	52.39	49.00	50.46	50.46	255,597
May 8, 2025	53.50	55.80	51.79	53.96	53.96	736,995
May 7, 2025	51.15	54.95	49.63	53.64	53.64	881,533
May 6, 2025	54.80	54.80	51.15	52.42	52.42	618,226
May 5, 2025	55.07	56.99	53.57	55.25	55.25	766,995
May 2, 2025	55.70	56.80	55.00	55.15	55.15	483,272
Apr 30, 2025	56.95	58.00	54.59	55.66	55.66	210,021
Apr 29, 2025	57.99	57.99	56.00	56.52	56.52	212,564
Apr 28, 2025	56.98	58.50	55.13	58.04	58.04	546,382
Apr 25, 2025	59.40	60.34	55.87	56.08	56.08	742,698
Apr 24, 2025	56.95	60.74	56.95	59.45	59.45	964,672
Apr 23, 2025	59.00	59.18	56.89	57.66	57.66	486,054
Apr 22, 2025	59.90	59.90	57.80	59.13	59.13	865,193
Apr 21, 2025	57.00	60.10	54.01	58.67	58.67	1,109,211
Apr 17, 2025	56.06	57.50	55.30	56.92	56.92	976,672
Apr 16, 2025	57.60	58.56	56.26	56.88	56.88	777,390
Apr 15, 2025	59.50	62.48	58.50	59.06	59.06	430,291
Apr 11, 2025	58.50	59.55	57.01	58.75	58.75	356,484
Apr 9, 2025	56.75	58.05	56.25	57.64	57.64	893,202
Apr 8, 2025	58.50	58.88	53.68	57.62	57.62	1,888,029
Apr 7, 2025	51.00	57.12	51.00	56.00	56.00	594,106
Apr 4, 2025	54.90	57.85	54.63	57.12	57.12	993,511
Apr 3, 2025	53.50	56.09	52.92	54.99	54.99	982,823
Apr 2, 2025	53.00	54.77	51.61	54.00	54.00	438,334
Apr 1, 2025	51.00	53.98	50.56	53.30	53.30	1,710,515
Mar 28, 2025	46.20	53.77	45.46	51.57	51.57	4,209,225
Mar 27, 2025	44.88	47.69	43.80	45.62	45.62	3,567,824
Mar 26, 2025	49.30	49.85	42.00	44.88	44.88	2,113,629
Mar 25, 2025	46.34	49.50	45.11	48.89	48.89	2,517,305
Mar 24, 2025	50.30	50.94	44.67	46.34	46.34	3,209,337
Mar 21, 2025	50.50	51.60	49.64	50.30	50.30	907,122
Mar 20, 2025	52.88	53.83	49.00	50.12	50.12	2,242,819
Mar 19, 2025	50.79	52.80	47.24	51.60	51.60	1,337,078
Mar 18, 2025	52.74	52.74	52.74	52.74	52.74	-
Mar 17, 2025	57.50	57.50	51.50	52.74	52.74	563,147
Mar 13, 2025	58.78	58.78	55.55	56.25	56.25	934,608
Mar 12, 2025	60.20	60.86	57.17	58.13	58.13	860,823
Mar 11, 2025	60.21	60.80	58.10	59.30	59.30	1,156,082
Mar 10, 2025	62.40	62.76	59.01	60.21	60.21	1,437,799
Mar 7, 2025	57.28	61.75	56.78	61.03	61.03	1,656,214
Mar 6, 2025	54.91	60.00	54.46	57.27	57.27	2,227,845
Mar 5, 2025	56.00	57.70	53.35	56.00	56.00	2,423,001
Mar 4, 2025	55.07	56.13	53.48	54.59	54.59	765,885
Mar 3, 2025	59.62	59.91	53.38	56.05	56.05	2,413,126
Feb 28, 2025	50.90	59.20	50.15	56.75	56.75	5,530,536
Feb 27, 2025	62.21	63.48	50.54	50.54	50.54	2,883,192
Feb 25, 2025	63.10	66.05	62.04	63.18	63.18	1,355,908
Feb 24, 2025	65.50	65.50	62.50	64.06	64.06	1,433,532
Feb 21, 2025	61.60	67.45	61.47	65.73	65.73	3,385,231
Feb 20, 2025	62.85	64.00	61.12	62.16	62.16	1,786,664
Feb 19, 2025	66.00	66.50	62.17	62.94	62.94	1,040,984
Feb 18, 2025	67.65	67.84	65.50	66.33	66.33	610,302
Feb 17, 2025	66.30	67.78	66.25	67.50	67.50	752,020
Feb 14, 2025	70.30	70.30	63.50	66.53	66.53	3,616,315
Feb 13, 2025	71.50	71.50	67.64	69.26	69.26	786,701
Feb 12, 2025	70.00	71.44	67.00	69.49	69.49	1,631,635
Feb 11, 2025	67.35	70.80	65.52	69.93	69.93	2,904,887
Feb 10, 2025	77.50	78.74	66.00	68.92	68.92	3,885,778
Feb 7, 2025	77.65	78.79	75.46	77.95	77.95	2,103,626
Feb 6, 2025	77.00	79.83	75.90	78.08	78.08	2,779,921
Feb 5, 2025	74.91	77.30	74.50	75.84	75.84	2,359,868
Feb 4, 2025	73.26	75.10	72.45	74.88	74.88	1,529,493
Feb 3, 2025	73.00	74.00	71.50	73.27	73.27	1,297,316
Feb 1, 2025	73.06	75.20	73.06	74.87	74.87	646,275
Jan 31, 2025	74.85	75.99	72.12	74.25	74.25	1,419,023
Jan 30, 2025	74.50	75.50	71.70	74.42	74.42	1,917,516
Jan 29, 2025	73.00	74.85	72.50	73.48	73.48	2,075,577
Jan 28, 2025	72.00	73.50	69.99	72.86	72.86	1,883,446
Jan 27, 2025	70.00	72.90	69.41	72.41	72.41	1,263,133
Jan 24, 2025	72.61	72.69	70.50	71.87	71.87	1,146,768
Jan 23, 2025	71.00	72.85	69.67	72.42	72.42	1,472,072
Jan 22, 2025	70.07	72.00	68.01	71.29	71.29	2,018,540
Jan 21, 2025	67.00	72.00	65.10	69.76	69.76	2,496,112
Jan 20, 2025	66.00	68.03	64.33	67.46	67.46	2,115,261
Jan 17, 2025	62.96	66.41	61.07	65.52	65.52	1,434,408
Jan 16, 2025	62.10	63.60	59.69	62.96	62.96	1,354,921
Jan 15, 2025	63.40	63.40	60.51	62.11	62.11	486,754
Jan 14, 2025	61.10	62.90	58.55	61.98	61.98	1,347,727
Jan 13, 2025	62.96	65.01	60.21	61.38	61.38	1,988,659
Jan 10, 2025	61.92	64.00	59.76	63.14	63.14	1,761,311
Jan 9, 2025	61.50	62.00	59.50	60.97	60.97	1,631,807
Jan 8, 2025	57.00	62.17	55.67	61.10	61.10	2,835,510
Jan 7, 2025	56.98	57.50	56.01	56.52	56.52	428,925
Jan 6, 2025	57.40	57.90	55.50	56.99	56.99	773,125
Jan 3, 2025	58.14	58.14	55.81	56.06	56.06	478,478
Jan 2, 2025	58.17	59.40	55.71	57.36	57.36	1,001,311
Jan 1, 2025	54.89	57.95	51.82	57.11	57.11	319,417
Dec 31, 2024	55.50	55.84	54.10	54.95	54.95	308,619
Dec 30, 2024	55.01	57.38	54.00	55.79	55.79	1,187,780
Dec 27, 2024	54.20	58.82	53.01	56.89	56.89	3,517,104
Dec 26, 2024	49.64	53.48	48.61	53.48	53.48	2,747,316
Dec 24, 2024	51.00	51.00	48.12	48.62	48.62	1,310,767
Dec 23, 2024	50.61	51.50	48.30	51.04	51.04	1,125,200
Dec 20, 2024	50.09	51.34	48.54	49.98	49.98	1,672,172
Dec 19, 2024	50.05	52.70	48.55	49.20	49.20	1,794,703
Dec 18, 2024	51.65	51.65	49.35	50.01	50.01	1,497,168
Dec 17, 2024	49.31	50.72	48.13	49.30	49.30	1,838,869
Dec 16, 2024	50.80	51.35	48.90	49.34	49.34	702,154
Dec 13, 2024	48.94	50.65	48.00	50.15	50.15	716,180
Dec 12, 2024	50.20	50.20	48.20	48.94	48.94	122,224
Dec 11, 2024	49.20	50.01	48.00	49.78	49.78	587,405
Dec 10, 2024	49.00	50.54	48.77	49.20	49.20	421,275
Dec 9, 2024	48.45	50.17	47.91	49.93	49.93	855,959
Dec 6, 2024	51.28	51.28	47.81	48.22	48.22	883,600
Dec 5, 2024	47.40	49.98	46.25	49.86	49.86	983,441
Dec 4, 2024	45.53	48.49	44.90	47.60	47.60	3,785,669
Dec 3, 2024	47.90	47.94	46.33	46.69	46.69	469,090
Dec 2, 2024	49.32	50.08	47.15	47.76	47.76	515,649
Nov 29, 2024	49.00	49.90	48.40	49.31	49.31	804,331
Nov 28, 2024	46.80	48.23	44.00	48.21	48.21	3,239,279
Nov 27, 2024	46.26	47.40	45.51	45.94	45.94	328,891
Nov 26, 2024	46.93	46.93	45.69	46.26	46.26	196,688
Nov 25, 2024	48.50	48.90	45.00	45.80	45.80	592,658
Nov 22, 2024	44.94	46.87	44.50	46.62	46.62	291,473
Nov 21, 2024	43.37	45.45	43.33	44.64	44.64	1,413,551
Nov 19, 2024	45.62	45.62	45.62	45.62	45.62	858,534
Nov 18, 2024	57.36	57.36	50.69	50.69	50.69	3,864,215
Nov 14, 2024	55.00	57.87	54.26	56.33	56.33	471,782
Nov 13, 2024	56.00	57.51	53.64	56.20	56.20	2,089,438
Nov 12, 2024	61.30	61.30	54.83	56.24	56.24	972,439
Nov 11, 2024	58.00	61.50	56.80	60.93	60.93	2,185,602
Nov 8, 2024	59.90	63.00	56.77	57.95	57.95	2,519,879
Nov 7, 2024	58.79	60.10	55.05	57.90	57.90	1,625,372
Nov 6, 2024	59.88	61.00	58.08	58.79	58.79	359,869
Nov 5, 2024	57.48	59.86	57.48	58.58	58.58	118,710
Nov 4, 2024	60.25	60.25	56.61	57.55	57.55	162,128
Nov 1, 2024	60.06	62.00	59.00	60.30	60.30	192,903
Oct 31, 2024	56.95	58.50	55.72	57.73	57.73	173,551
Oct 30, 2024	57.95	59.20	56.50	57.31	57.31	788,997
Oct 29, 2024	54.00	57.99	52.71	57.00	57.00	855,589
Oct 28, 2024	49.35	54.25	46.10	53.83	53.83	1,025,756
Oct 25, 2024	49.00	49.50	47.17	49.32	49.32	81,188
Oct 24, 2024	49.95	50.00	48.00	49.66	49.66	60,824
Oct 23, 2024	50.50	50.50	48.04	49.96	49.96	378,957
Oct 22, 2024	50.67	51.20	48.15	50.57	50.57	52,703
Oct 21, 2024	47.59	51.00	47.10	50.67	50.67	89,935
Oct 18, 2024	46.69	49.50	45.60	48.94	48.94	150,116
Oct 17, 2024	47.70	49.00	45.57	47.41	47.41	111,343
Oct 16, 2024	49.43	50.30	47.01	47.82	47.82	77,424
Oct 15, 2024	50.39	51.94	48.50	49.43	49.43	64,300
Oct 14, 2024	47.08	50.40	46.30	50.08	50.08	251,889
Oct 11, 2024	48.00	48.00	47.12	48.00	48.00	44,415
Oct 10, 2024	48.00	48.50	48.00	48.00	48.00	33,880
Oct 9, 2024	48.98	48.98	47.05	48.98	48.98	107,527
Oct 8, 2024	48.02	48.02	48.02	48.02	48.02	12,514
Oct 7, 2024	49.00	49.00	49.00	49.00	49.00	6,418
Oct 4, 2024	50.00	50.00	49.94	50.00	50.00	118,751
Oct 3, 2024	50.96	51.52	50.96	50.96	50.96	26,449
Oct 1, 2024	52.00	52.00	49.98	52.00	52.00	412,160
Sep 30, 2024	51.00	51.93	51.00	51.00	51.00	125,511
Sep 27, 2024	50.92	50.92	50.65	50.92	50.92	60,047
Sep 26, 2024	49.93	49.93	49.05	49.93	49.93	404,349
Sep 25, 2024	48.96	48.96	47.90	48.96	48.96	131,071
Sep 24, 2024	48.00	48.00	47.00	48.00	48.00	90,148
Sep 23, 2024	47.50	47.50	46.45	47.50	47.50	23,057
Sep 20, 2024	47.40	48.00	47.40	47.40	47.40	31,123
Sep 19, 2024	48.00	48.35	47.43	48.00	48.00	56,939
Sep 18, 2024	47.43	47.43	46.50	47.43	47.43	109,097
Sep 17, 2024	46.50	46.50	45.15	46.50	46.50	28,745
Sep 16, 2024	44.85	45.70	44.11	45.70	45.70	58,918
Sep 13, 2024	44.90	44.90	43.17	44.90	44.90	47,195
Sep 12, 2024	44.06	44.91	44.06	44.06	44.06	8,974
Sep 11, 2024	44.96	45.52	44.95	44.96	44.96	34,619
Sep 10, 2024	45.84	45.84	44.05	45.84	45.84	86,248
Sep 9, 2024	44.95	44.95	44.95	44.95	44.95	38,898
Sep 6, 2024	45.87	45.87	44.40	45.87	45.87	124,565
Sep 5, 2024	44.98	46.20	44.98	44.98	44.98	98,595
Sep 4, 2024	45.90	46.10	44.29	45.90	45.90	277,964
Sep 3, 2024	45.20	45.20	44.29	45.20	45.20	177,054
Sep 2, 2024	45.20	45.20	45.20	45.20	45.20	9,526
Aug 30, 2024	46.13	46.50	46.13	46.13	46.13	40,846
Aug 29, 2024	46.30	47.16	44.40	47.08	47.08	613,785
Aug 28, 2024	43.39	44.92	43.00	44.92	44.92	400,014
Aug 27, 2024	41.55	42.79	41.48	42.79	42.79	158,012
Aug 26, 2024	39.90	40.76	39.00	40.76	40.76	110,556
Aug 23, 2024	40.10	40.75	37.90	38.82	38.82	166,943
Aug 22, 2024	38.30	39.79	37.15	39.55	39.55	120,910
Aug 21, 2024	38.38	38.38	37.35	37.90	37.90	62,732
Aug 20, 2024	37.99	38.60	37.13	38.45	38.45	48,587
Aug 19, 2024	37.39	38.08	37.01	37.99	37.99	46,456
Aug 16, 2024	36.68	37.48	36.50	37.39	37.39	29,597
Aug 14, 2024	37.90	37.90	36.55	36.68	36.68	24,563
Aug 13, 2024	37.63	38.45	37.00	37.16	37.16	39,981
Aug 12, 2024	38.30	39.50	37.06	38.00	38.00	43,973
Aug 9, 2024	37.84	38.70	37.02	38.30	38.30	33,947
Aug 8, 2024	37.53	38.25	37.00	37.36	37.36	50,080
Aug 7, 2024	37.30	38.06	35.91	37.53	37.53	37,772
Aug 6, 2024	36.97	38.34	35.90	36.79	36.79	66,750
Aug 5, 2024	38.48	38.48	36.75	36.97	36.97	51,401
Aug 2, 2024	38.61	38.74	37.55	37.81	37.81	132,879
Aug 1, 2024	38.89	39.00	37.71	38.39	38.39	110,982
Jul 31, 2024	38.94	39.90	38.00	38.36	38.36	67,079
Jul 30, 2024	37.90	39.38	37.00	38.94	38.94	229,758
Jul 29, 2024	38.89	39.09	37.00	37.52	37.52	79,329
Jul 26, 2024	38.75	39.80	38.00	38.24	38.24	63,432
Jul 25, 2024	39.53	39.55	38.80	39.20	39.20	31,537
Jul 24, 2024	38.60	39.80	37.00	39.61	39.61	125,132
Jul 23, 2024	38.53	38.53	37.00	37.93	37.93	50,323
Jul 22, 2024	36.71	38.58	35.67	37.84	37.84	46,197
Jul 19, 2024	38.75	38.75	36.10	36.77	36.77	67,833
Jul 18, 2024	39.00	39.50	37.86	38.00	38.00	131,079
Jul 16, 2024	39.98	39.98	38.00	39.17	39.17	112,599
Jul 15, 2024	39.45	40.25	38.80	39.69	39.69	53,359
Jul 12, 2024	40.00	40.00	38.51	38.79	38.79	77,250
Jul 11, 2024	39.94	39.98	38.75	39.40	39.40	17,278
Jul 10, 2024	39.80	40.08	38.70	39.19	39.19	68,900
Jul 9, 2024	39.26	40.58	39.05	39.30	39.30	82,652
Jul 8, 2024	39.50	40.50	39.11	39.99	39.99	61,686
Jul 5, 2024	40.85	40.90	39.20	39.50	39.50	64,160
Jul 4, 2024	39.39	40.49	39.20	40.02	40.02	79,195
Jul 3, 2024	40.70	40.80	39.00	39.28	39.28	81,281
Jul 2, 2024	41.30	41.30	38.90	40.80	40.80	107,601
Jul 1, 2024	41.75	41.75	39.80	40.03	40.03	35,723
Jun 28, 2024	42.25	42.25	40.11	40.78	40.78	67,616
Jun 27, 2024	41.63	43.00	40.81	42.06	42.06	70,395
Jun 26, 2024	43.00	43.80	41.80	42.92	42.92	227,596
Jun 25, 2024	42.90	42.90	41.05	42.89	42.89	194,151
Jun 24, 2024	39.40	40.86	38.95	40.86	40.86	161,898
Jun 21, 2024	39.18	39.50	38.51	38.92	38.92	44,941
Jun 20, 2024	39.00	39.50	39.00	39.39	39.39	77,170
Jun 19, 2024	40.80	40.80	39.00	39.46	39.46	44,850
Jun 18, 2024	41.00	41.00	39.25	39.46	39.46	71,234
Jun 14, 2024	39.99	40.95	39.62	40.06	40.06	46,778
Jun 13, 2024	40.00	41.00	39.10	39.99	39.99	66,071
Jun 12, 2024	41.00	41.00	39.65	40.00	40.00	61,239
Jun 11, 2024	39.50	41.00	39.20	40.52	40.52	49,401
Jun 10, 2024	38.80	39.90	38.00	39.46	39.46	113,504
Jun 7, 2024	37.90	38.40	36.45	38.00	38.00	62,566
Jun 6, 2024	35.70	37.25	35.50	36.85	36.85	36,538
Jun 5, 2024	35.10	36.50	34.80	35.65	35.65	67,323
Jun 4, 2024	36.10	37.30	35.25	36.10	36.10	97,449
Jun 3, 2024	37.95	38.40	36.45	37.10	37.10	56,593
May 31, 2024	37.35	38.10	35.90	37.00	37.00	39,570
May 30, 2024	37.40	37.40	36.50	36.80	36.80	18,138
May 29, 2024	37.50	37.50	36.70	37.15	37.15	26,657
May 28, 2024	37.25	37.70	36.00	37.30	37.30	58,897
May 27, 2024	37.95	37.95	36.40	36.60	36.60	68,728
May 24, 2024	38.35	38.60	37.00	37.20	37.20	131,010
May 23, 2024	38.60	38.80	37.75	38.05	38.05	47,469
May 22, 2024	38.70	38.80	38.00	38.20	38.20	65,636
May 21, 2024	39.40	39.40	38.20	38.40	38.40	58,836
May 17, 2024	40.45	40.45	38.55	39.30	39.30	182,041
May 16, 2024	39.90	41.50	39.00	40.45	40.45	234,779
May 15, 2024	38.30	40.50	36.70	40.25	40.25	408,399
May 14, 2024	39.00	40.00	38.60	38.60	38.60	182,921

HESTERBIO.NS Hester Biosciences Limited

1,806.80

+2.16%

DIVISLAB.BO Divi's Laboratories Limited

6,201.40

+2.16%

ALKEM.NS Alkem Laboratories Limited

5,127.00

+0.01%

ABBOTINDIA.NS Abbott India Limited

30,325.00

-0.21%

TORNTPHARM.NS Torrent Pharmaceuticals Limited

3,244.90

+0.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Medico Remedies Limited (MEDICO.NS)

Related Tickers