Medico Remedies Ltd. MEDICO
NSE · India · Health Technology
INR 21.86+0.33 (+1.53%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 21.53 | -1.42% | INR 22.40 | INR 23.64 | INR 21.17 | 1.17M |
| 2026-09-29 | INR 21.84 | -2.06% | INR 22.51 | INR 23.69 | INR 20.47 | 1.91M |
| 2026-09-28 | INR 22.30 | -14.23% | INR 26.20 | INR 26.21 | INR 20.89 | 3.56M |
| 2026-09-25 | INR 26.00 | -20.00% | INR 33.15 | INR 33.16 | INR 26.00 | 3.54M |
| 2026-09-24 | INR 32.50 | -0.46% | INR 32.90 | INR 33.25 | INR 32.20 | 133.12K |
| 2026-09-23 | INR 32.65 | -3.86% | INR 34.15 | INR 34.74 | INR 31.82 | 586.46K |
| 2026-09-22 | INR 33.96 | -0.29% | INR 34.50 | INR 34.65 | INR 33.75 | 141.35K |
| 2026-09-21 | INR 34.06 | -2.38% | INR 34.90 | INR 35.40 | INR 33.90 | 177.62K |
| 2026-09-18 | INR 34.89 | -3.99% | INR 36.36 | INR 36.57 | INR 34.71 | 312.78K |
| 2026-09-17 | INR 36.34 | +2.86% | INR 35.90 | INR 38.40 | INR 34.65 | 251.74K |
| 2026-09-16 | INR 35.33 | -0.98% | INR 35.75 | INR 36.98 | INR 35.11 | 139.64K |
| 2026-09-15 | INR 35.68 | -3.70% | INR 37.05 | INR 37.59 | INR 35.50 | 163.75K |
| 2026-09-11 | INR 37.05 | +4.60% | INR 35.15 | INR 38.75 | INR 34.86 | 1.34M |
| 2026-09-10 | INR 35.42 | -0.06% | INR 35.50 | INR 36.49 | INR 34.92 | 378.56K |
| 2026-09-09 | INR 35.44 | -9.78% | INR 39.23 | INR 39.24 | INR 34.11 | 2.38M |
| 2026-09-08 | INR 39.28 | -3.65% | INR 41.11 | INR 41.11 | INR 39.03 | 200.71K |
| 2026-09-07 | INR 40.77 | +2.26% | INR 39.87 | INR 41.10 | INR 39.49 | 106.03K |
| 2026-09-04 | INR 39.87 | +0.94% | INR 39.40 | INR 40.19 | INR 39.00 | 52.93K |
| 2026-09-03 | INR 39.50 | +0.43% | INR 39.23 | INR 40.30 | INR 39.11 | 60.84K |
| 2026-09-02 | INR 39.33 | +1.08% | INR 38.35 | INR 43.00 | INR 37.50 | 745.02K |
| 2026-09-01 | INR 38.91 | -8.12% | INR 42.60 | INR 42.70 | INR 36.90 | 1.02M |
| 2026-08-31 | INR 42.35 | -0.14% | INR 42.59 | INR 42.59 | INR 41.50 | 220.02K |
| 2026-08-28 | INR 42.41 | -2.08% | INR 43.62 | INR 43.62 | INR 42.00 | 166.99K |
| 2026-08-27 | INR 43.31 | +2.63% | INR 42.37 | INR 43.70 | INR 41.50 | 146.93K |
| 2026-08-26 | INR 42.20 | +0.33% | INR 42.07 | INR 42.70 | INR 41.55 | 63.60K |
| 2026-08-25 | INR 42.06 | +0.07% | INR 42.03 | INR 43.00 | INR 41.46 | 517.16K |
| 2026-08-24 | INR 42.03 | -1.45% | INR 42.65 | INR 42.94 | INR 41.70 | 92.79K |
| 2026-08-21 | INR 42.65 | +1.38% | INR 42.07 | INR 43.64 | INR 41.45 | 209.78K |
| 2026-08-20 | INR 42.07 | -1.41% | INR 43.21 | INR 43.21 | INR 41.55 | 99.56K |
| 2026-08-19 | INR 42.67 | +0.02% | INR 43.09 | INR 43.10 | INR 41.12 | 110.24K |
| 2026-08-18 | INR 42.66 | -3.64% | INR 44.78 | INR 44.78 | INR 42.51 | 132.05K |
| 2026-08-17 | INR 44.27 | -2.87% | INR 45.56 | INR 45.95 | INR 43.15 | 231.48K |
| 2026-08-14 | INR 45.58 | -4.76% | INR 47.00 | INR 47.00 | INR 43.63 | 572.69K |
| 2026-08-13 | INR 47.86 | +0.86% | INR 47.85 | INR 48.86 | INR 45.78 | 1.09M |
| 2026-08-12 | INR 47.45 | +4.86% | INR 45.25 | INR 47.99 | INR 45.25 | 525.02K |
| 2026-08-11 | INR 45.25 | -1.84% | INR 46.23 | INR 47.10 | INR 45.02 | 284.43K |
| 2026-08-10 | INR 46.10 | -1.87% | INR 48.49 | INR 48.49 | INR 45.05 | 551.23K |
| 2026-08-07 | INR 46.98 | -1.55% | INR 48.40 | INR 48.40 | INR 46.00 | 422.82K |
| 2026-08-06 | INR 47.72 | -1.67% | INR 49.60 | INR 49.60 | INR 46.81 | 447.46K |
| 2026-08-05 | INR 48.53 | -1.08% | INR 49.00 | INR 49.24 | INR 47.12 | 671.65K |
| 2026-08-04 | INR 49.06 | -1.21% | INR 50.25 | INR 50.25 | INR 44.70 | 1.88M |
| 2026-08-03 | INR 49.66 | +1.62% | INR 49.70 | INR 51.49 | INR 47.00 | 649.44K |
| 2026-07-31 | INR 48.87 | +2.80% | INR 48.70 | INR 49.50 | INR 46.91 | 492.21K |
| 2026-07-30 | INR 47.54 | +2.77% | INR 46.26 | INR 48.70 | INR 44.41 | 650.85K |
| 2026-07-29 | INR 46.26 | +6.25% | INR 43.54 | INR 48.00 | INR 42.11 | 519.26K |
| 2026-07-28 | INR 43.54 | +6.85% | INR 41.90 | INR 45.00 | INR 40.05 | 902.32K |
| 2026-07-27 | INR 40.75 | +7.27% | INR 38.00 | INR 42.00 | INR 38.00 | 417.06K |
| 2026-07-24 | INR 37.99 | -0.78% | INR 38.27 | INR 38.51 | INR 37.50 | 23.87K |
| 2026-07-23 | INR 38.29 | +0.31% | INR 38.87 | INR 39.49 | INR 37.71 | 49.74K |
| 2026-07-22 | INR 38.17 | -1.17% | INR 38.62 | INR 38.87 | INR 37.60 | 20.89K |
| 2026-07-21 | INR 38.62 | +1.02% | INR 38.10 | INR 39.12 | INR 38.10 | 21.54K |
| 2026-07-20 | INR 38.23 | -1.49% | INR 38.51 | INR 39.47 | INR 38.15 | 26.30K |
| 2026-07-17 | INR 38.81 | -0.15% | INR 39.44 | INR 39.48 | INR 38.31 | 83.26K |
| 2026-07-16 | INR 38.87 | -0.23% | INR 40.30 | INR 40.30 | INR 38.31 | 164.19K |
| 2026-07-15 | INR 38.96 | +0.36% | INR 39.44 | INR 39.44 | INR 38.55 | 23.09K |
| 2026-07-14 | INR 38.82 | -0.89% | INR 39.49 | INR 39.74 | INR 38.73 | 30.97K |
| 2026-07-13 | INR 39.17 | -1.36% | INR 39.30 | INR 40.00 | INR 39.10 | 45.89K |
| 2026-07-10 | INR 39.71 | +1.59% | INR 39.19 | INR 40.00 | INR 38.67 | 85.96K |
| 2026-07-09 | INR 39.09 | +0.51% | INR 38.60 | INR 39.90 | INR 38.60 | 44.11K |
| 2026-07-08 | INR 38.89 | -2.16% | INR 39.96 | INR 40.00 | INR 38.60 | 35.51K |
| 2026-07-07 | INR 39.75 | -0.92% | INR 39.79 | INR 40.30 | INR 39.53 | 29.82K |
| 2026-07-06 | INR 40.12 | -2.57% | INR 41.49 | INR 41.49 | INR 39.42 | 65.63K |
| 2026-07-03 | INR 41.18 | +1.91% | INR 40.41 | INR 41.93 | INR 40.00 | 185.99K |
| 2026-07-02 | INR 40.41 | +2.28% | INR 39.21 | INR 40.80 | INR 38.57 | 412.53K |
| 2026-07-01 | INR 39.51 | +2.33% | INR 39.00 | INR 40.51 | INR 38.68 | 180.11K |
| 2026-06-30 | INR 38.61 | -4.12% | INR 40.67 | INR 40.69 | INR 36.55 | 541.53K |
| 2026-06-29 | INR 40.27 | -0.02% | INR 40.29 | INR 40.67 | INR 39.96 | 39.32K |
| 2026-06-26 | INR 40.28 | 0.00% | INR 40.28 | INR 40.28 | INR 40.28 | 0 |
| 2026-06-25 | INR 40.28 | -1.88% | INR 41.57 | INR 41.89 | INR 40.00 | 162.43K |
| 2026-06-24 | INR 41.05 | -1.70% | INR 41.50 | INR 42.02 | INR 40.50 | 178.87K |
| 2026-06-23 | INR 41.76 | -1.44% | INR 42.37 | INR 43.00 | INR 41.63 | 175.61K |
| 2026-06-22 | INR 42.37 | -0.61% | INR 42.21 | INR 43.38 | INR 42.10 | 120.24K |
| 2026-06-19 | INR 42.63 | -1.02% | INR 43.21 | INR 43.51 | INR 42.38 | 29.87K |
| 2026-06-18 | INR 43.07 | +0.33% | INR 43.32 | INR 43.77 | INR 42.17 | 222.40K |
| 2026-06-17 | INR 42.93 | +0.47% | INR 43.05 | INR 43.32 | INR 42.00 | 250.33K |
| 2026-06-16 | INR 42.73 | +0.61% | INR 42.00 | INR 44.00 | INR 41.61 | 263.43K |
| 2026-06-15 | INR 42.47 | -0.70% | INR 43.51 | INR 43.74 | INR 41.65 | 274.34K |
| 2026-06-12 | INR 42.77 | +3.13% | INR 42.38 | INR 43.00 | INR 41.08 | 219.47K |
| 2026-06-11 | INR 41.47 | -4.31% | INR 42.91 | INR 43.70 | INR 40.80 | 394.13K |
| 2026-06-10 | INR 43.34 | -0.18% | INR 43.85 | INR 44.84 | INR 42.50 | 140.72K |
| 2026-06-09 | INR 43.42 | -0.57% | INR 43.98 | INR 45.37 | INR 41.51 | 636.80K |
| 2026-06-08 | INR 43.67 | -4.06% | INR 44.14 | INR 45.00 | INR 42.75 | 187.14K |
| 2026-06-05 | INR 45.52 | -0.85% | INR 46.60 | INR 46.60 | INR 44.82 | 298.81K |
| 2026-06-04 | INR 45.91 | -0.97% | INR 45.75 | INR 46.79 | INR 45.56 | 212.51K |
| 2026-06-03 | INR 46.36 | -2.34% | INR 47.81 | INR 47.81 | INR 46.11 | 83.20K |
| 2026-06-02 | INR 47.47 | -0.27% | INR 47.63 | INR 48.79 | INR 46.71 | 89.18K |
| 2026-06-01 | INR 47.60 | -0.15% | INR 47.17 | INR 50.90 | INR 47.17 | 450.36K |
| 2026-05-29 | INR 47.67 | -2.63% | INR 49.32 | INR 49.32 | INR 47.21 | 202.92K |
| 2026-05-28 | INR 48.96 | 0.00% | INR 48.96 | INR 48.96 | INR 48.96 | 0 |
| 2026-05-27 | INR 48.96 | +1.43% | INR 48.22 | INR 50.00 | INR 47.20 | 849.65K |