BSE - Delayed Quote INR

Medico Remedies Limited (MEDICO.BO)

72.27

+1.22

+(1.72%)

At close: 3:29:58 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	69.86	72.40	69.86	72.27	72.27	139,588
Jan 22, 2025	70.19	71.93	68.00	71.05	71.05	277,178
Jan 21, 2025	67.39	72.00	65.81	70.01	70.01	371,691
Jan 20, 2025	66.24	68.00	64.62	67.43	67.43	165,402
Jan 17, 2025	63.64	66.39	61.38	65.36	65.36	174,478
Jan 16, 2025	62.14	63.50	59.66	62.95	62.95	148,062
Jan 15, 2025	63.89	63.89	61.05	62.22	62.22	95,272
Jan 14, 2025	61.40	64.28	58.52	62.82	62.82	189,155
Jan 13, 2025	64.31	64.70	60.28	61.21	61.21	195,523
Jan 10, 2025	60.97	64.00	59.86	63.05	63.05	238,600
Jan 9, 2025	61.97	62.00	59.62	60.72	60.72	206,306
Jan 8, 2025	56.52	62.11	55.79	61.01	61.01	281,146
Jan 7, 2025	56.66	57.50	56.21	56.47	56.47	71,998
Jan 6, 2025	56.06	57.75	55.53	56.66	56.66	99,083
Jan 3, 2025	57.15	58.40	55.80	55.98	55.98	39,133
Jan 2, 2025	57.76	59.27	55.77	57.25	57.25	137,584
Jan 1, 2025	54.10	57.90	54.10	57.05	57.05	50,179
Dec 31, 2024	56.70	56.70	54.06	55.06	55.06	40,569
Dec 30, 2024	55.35	57.25	54.00	55.74	55.74	181,993
Dec 27, 2024	54.01	58.60	53.05	57.42	57.42	403,398
Dec 26, 2024	47.65	53.36	47.65	53.36	53.36	171,948
Dec 24, 2024	51.18	51.18	48.17	48.51	48.51	539,420
Dec 23, 2024	50.98	51.74	48.35	51.16	51.16	143,417
Dec 20, 2024	51.89	51.89	48.62	50.43	50.43	135,729
Dec 19, 2024	51.01	52.74	48.66	49.20	49.20	157,670
Dec 18, 2024	51.00	51.30	49.50	49.97	49.97	33,475
Dec 17, 2024	49.29	50.00	48.18	49.20	49.20	95,334
Dec 16, 2024	50.11	51.45	48.40	49.30	49.30	66,464
Dec 13, 2024	48.50	50.58	48.00	50.10	50.10	110,148
Dec 12, 2024	48.25	49.44	48.25	49.06	49.06	13,120
Dec 11, 2024	50.18	50.18	48.05	49.70	49.70	40,320
Dec 10, 2024	49.50	50.84	48.82	49.03	49.03	43,802
Dec 9, 2024	47.27	50.12	47.27	50.00	50.00	301,059
Dec 6, 2024	51.05	51.50	47.78	48.25	48.25	80,980
Dec 5, 2024	47.66	50.04	46.31	49.97	49.97	161,575
Dec 4, 2024	46.69	48.71	44.99	47.66	47.66	523,123
Dec 3, 2024	48.60	48.60	46.24	46.55	46.55	35,984
Dec 2, 2024	50.00	50.00	47.40	47.84	47.84	24,888
Nov 29, 2024	48.00	49.86	48.00	49.15	49.15	205,450
Nov 28, 2024	46.99	48.31	44.05	48.28	48.28	775,133
Nov 27, 2024	47.29	47.29	45.80	46.01	46.01	21,939
Nov 26, 2024	46.35	46.58	45.75	46.36	46.36	74,030
Nov 25, 2024	48.94	48.98	45.00	45.44	45.44	104,628
Nov 22, 2024	43.01	46.92	43.01	46.65	46.65	48,883
Nov 21, 2024	43.32	45.12	43.32	44.69	44.69	146,901
Nov 19, 2024	45.59	45.59	45.59	45.59	45.59	135,071
Nov 18, 2024	55.20	56.78	50.65	50.65	50.65	1,997,007
Nov 14, 2024	55.22	57.55	54.25	56.27	56.27	126,217
Nov 13, 2024	55.11	57.25	53.69	56.61	56.61	131,905
Nov 12, 2024	61.00	61.48	54.87	55.99	55.99	158,207
Nov 11, 2024	59.11	61.52	56.88	60.96	60.96	246,775
Nov 8, 2024	59.00	63.00	56.88	58.31	58.31	182,853
Nov 7, 2024	59.99	60.00	55.42	57.95	57.95	94,765
Nov 6, 2024	59.50	60.82	58.24	58.76	58.76	90,135
Nov 4, 2024	61.00	61.00	56.84	57.71	57.71	16,617
Nov 1, 2024	60.18	61.90	58.93	60.09	60.09	19,180
Oct 31, 2024	58.50	58.50	56.06	57.59	57.59	12,796
Oct 29, 2024	54.19	57.90	52.63	57.00	57.00	51,435
Oct 28, 2024	52.49	53.80	47.60	53.62	53.62	77,484
Oct 25, 2024	50.20	50.20	47.08	48.91	48.91	42,477
Oct 24, 2024	50.80	50.80	48.02	49.55	49.55	13,618
Oct 23, 2024	48.40	50.50	46.87	50.29	50.29	20,310
Oct 22, 2024	51.40	51.40	48.50	49.33	49.33	13,400
Oct 21, 2024	49.28	50.93	47.98	50.34	50.34	10,771
Oct 18, 2024	45.51	49.58	45.51	48.99	48.99	57,485
Oct 17, 2024	46.80	49.90	46.15	47.38	47.38	16,024
Oct 16, 2024	48.44	50.51	48.44	48.57	48.57	24,632
Oct 15, 2024	49.02	51.50	49.02	50.40	50.40	3,843
Oct 14, 2024	46.21	50.40	46.21	50.02	50.02	27,647
Oct 11, 2024	47.99	48.00	47.11	48.00	48.00	11,842
Oct 10, 2024	48.00	48.02	48.00	48.00	48.00	1,965
Oct 9, 2024	47.05	48.97	47.05	48.97	48.97	7,996
Oct 8, 2024	48.01	48.01	48.01	48.01	48.01	64,365
Oct 7, 2024	48.98	48.98	48.98	48.98	48.98	5
Oct 4, 2024	50.00	50.00	49.97	49.97	49.97	10,453
Oct 3, 2024	51.98	51.98	50.98	50.98	50.98	12,219
Oct 1, 2024	51.02	52.02	51.02	52.02	52.02	26,014
Sep 30, 2024	51.00	51.80	51.00	51.00	51.00	21,518
Sep 27, 2024	50.89	50.92	50.00	50.92	50.92	22,640
Sep 26, 2024	48.96	49.93	48.96	49.93	49.93	26,551
Sep 25, 2024	48.00	48.96	47.23	48.96	48.96	25,643
Sep 24, 2024	47.51	48.00	47.49	48.00	48.00	16,471
Sep 23, 2024	46.50	47.50	46.46	47.50	47.50	24,276
Sep 20, 2024	47.51	47.51	47.40	47.40	47.40	21,403
Sep 19, 2024	47.43	48.35	47.43	48.20	48.20	57,075
Sep 18, 2024	46.02	47.43	46.00	47.43	47.43	46,386
Sep 17, 2024	45.79	46.70	45.79	46.50	46.50	60,319
Sep 16, 2024	44.85	45.79	44.80	45.79	45.79	21,518
Sep 13, 2024	43.25	44.90	43.25	44.90	44.90	11,506
Sep 12, 2024	44.14	44.14	44.13	44.13	44.13	5,213
Sep 11, 2024	45.70	45.70	45.03	45.03	45.03	3,561
Sep 10, 2024	44.16	45.94	44.14	45.94	45.94	49,863
Sep 9, 2024	44.16	45.04	43.32	45.04	45.04	6,534
Sep 6, 2024	44.10	44.16	44.10	44.16	44.16	25,183
Sep 5, 2024	45.02	45.80	45.00	45.00	45.00	24,140
Sep 4, 2024	45.18	45.91	44.29	45.91	45.91	47,221
Sep 3, 2024	44.26	45.01	44.26	45.01	45.01	28,589
Sep 2, 2024	45.16	45.16	45.16	45.16	45.16	3,566
Aug 30, 2024	46.08	46.08	46.08	46.08	46.08	4,990
Aug 29, 2024	45.25	47.08	43.30	47.02	47.02	76,344
Aug 28, 2024	43.50	45.20	42.60	44.84	44.84	89,823
Aug 26, 2024	40.00	41.63	39.05	41.00	41.00	251,726
Aug 23, 2024	39.88	40.50	38.53	39.65	39.65	17,624
Aug 22, 2024	38.30	40.21	38.00	39.88	39.88	27,810
Aug 21, 2024	38.50	38.50	37.31	38.30	38.30	5,695
Aug 20, 2024	37.50	38.87	36.90	38.15	38.15	11,145
Aug 19, 2024	37.38	37.90	36.90	37.90	37.90	1,529
Aug 16, 2024	37.59	37.59	36.01	37.24	37.24	7,477
Aug 14, 2024	36.87	37.60	36.70	36.85	36.85	5,124
Aug 13, 2024	37.21	38.38	37.00	37.62	37.62	16,980
Aug 12, 2024	38.72	39.00	37.40	38.69	38.69	786
Aug 9, 2024	37.99	38.40	37.02	37.96	37.96	16,569
Aug 8, 2024	38.17	38.17	37.01	37.58	37.58	7,219
Aug 7, 2024	37.43	37.90	36.36	37.80	37.80	1,653
Aug 6, 2024	36.21	38.49	36.00	36.30	36.30	8,969
Aug 5, 2024	37.99	37.99	36.81	36.98	36.98	14,252
Aug 2, 2024	39.10	39.10	37.76	38.09	38.09	13,024
Aug 1, 2024	38.89	39.00	38.03	38.70	38.70	9,584
Jul 31, 2024	39.29	39.55	38.40	38.62	38.62	10,829
Jul 30, 2024	38.16	39.30	37.03	38.98	38.98	28,789
Jul 29, 2024	38.25	39.17	37.80	38.16	38.16	13,006
Jul 26, 2024	39.55	39.55	38.50	38.57	38.57	10,426
Jul 25, 2024	38.30	39.89	38.30	39.51	39.51	4,094
Jul 24, 2024	38.80	39.25	37.11	38.56	38.56	16,386
Jul 23, 2024	38.57	38.70	37.02	38.25	38.25	2,133
Jul 22, 2024	37.50	38.40	36.01	37.81	37.81	18,818
Jul 19, 2024	38.39	38.80	37.00	37.54	37.54	9,100
Jul 18, 2024	39.70	39.70	37.86	38.25	38.25	10,371
Jul 16, 2024	40.57	40.57	38.50	39.36	39.36	4,687
Jul 15, 2024	39.41	39.69	39.11	39.25	39.25	2,273
Jul 12, 2024	39.50	39.53	38.60	38.64	38.64	12,496
Jul 11, 2024	39.00	39.60	39.00	39.53	39.53	9,665
Jul 10, 2024	39.99	40.10	38.92	39.49	39.49	6,010
Jul 9, 2024	40.49	40.49	39.26	39.66	39.66	4,852
Jul 8, 2024	40.00	40.35	39.05	40.15	40.15	21,739
Jul 5, 2024	40.19	40.21	39.01	39.96	39.96	11,947
Jul 4, 2024	40.40	40.40	39.10	40.10	40.10	10,425
Jul 3, 2024	41.62	41.62	39.15	39.56	39.56	4,227
Jul 2, 2024	40.88	40.88	39.50	40.10	40.10	16,735
Jul 1, 2024	40.92	41.20	39.70	40.08	40.08	4,375
Jun 28, 2024	42.29	42.34	40.80	40.92	40.92	8,916
Jun 27, 2024	42.50	43.00	41.40	42.26	42.26	9,713
Jun 26, 2024	43.40	43.50	41.52	42.27	42.27	31,835
Jun 25, 2024	42.80	43.00	41.78	42.97	42.97	82,788
Jun 24, 2024	39.02	40.96	39.00	40.96	40.96	66,446
Jun 21, 2024	39.14	39.50	38.31	39.01	39.01	4,325
Jun 20, 2024	39.98	39.98	38.50	38.56	38.56	50,867
Jun 19, 2024	40.00	41.90	39.36	39.65	39.65	16,645
Jun 18, 2024	40.90	41.00	39.80	39.96	39.96	10,998
Jun 14, 2024	40.00	40.90	40.00	40.13	40.13	5,188
Jun 13, 2024	40.20	40.69	39.60	39.98	39.98	6,285
Jun 12, 2024	40.75	41.01	40.00	40.01	40.01	14,653
Jun 11, 2024	39.46	42.00	39.46	40.78	40.78	25,060
Jun 10, 2024	38.90	40.19	38.00	40.11	40.11	44,155
Jun 7, 2024	37.43	38.35	37.15	38.28	38.28	4,224
Jun 6, 2024	35.70	36.75	35.70	36.70	36.70	3,904
Jun 5, 2024	35.99	36.68	35.00	35.00	35.00	6,568
Jun 4, 2024	36.50	37.40	35.35	35.78	35.78	37,543
Jun 3, 2024	37.64	38.30	37.00	37.19	37.19	6,607
May 31, 2024	36.15	37.40	36.15	36.90	36.90	13,367
May 30, 2024	37.05	37.25	36.57	36.84	36.84	4,343
May 29, 2024	37.50	37.50	36.95	37.02	37.02	5,024
May 28, 2024	37.00	37.69	36.15	37.49	37.49	11,701
May 27, 2024	37.20	37.45	36.35	36.66	36.66	28,302
May 24, 2024	38.55	38.55	37.46	37.55	37.55	6,740
May 23, 2024	38.82	38.82	37.80	38.23	38.23	4,564
May 22, 2024	38.55	39.25	38.00	38.06	38.06	15,477
May 21, 2024	39.49	39.49	38.20	38.54	38.54	21,585
May 17, 2024	40.50	40.65	39.01	39.67	39.67	8,299
May 16, 2024	39.98	41.40	39.15	40.44	40.44	25,668
May 15, 2024	38.20	40.27	36.45	40.26	40.26	134,532
May 14, 2024	40.34	40.34	38.36	38.36	38.36	102,702
May 13, 2024	43.30	43.30	40.37	40.37	40.37	48,880
May 10, 2024	44.10	44.10	41.90	42.49	42.49	161,873
May 9, 2024	42.90	43.13	41.55	42.00	42.00	130,557
May 8, 2024	43.70	44.80	41.47	42.95	42.95	49,055
May 7, 2024	45.50	45.50	43.01	43.64	43.64	26,474
May 6, 2024	46.05	46.05	44.62	45.27	45.27	20,669
May 3, 2024	47.20	47.20	45.26	46.00	46.00	2,257
May 2, 2024	45.50	46.05	44.21	45.21	45.21	27,509
Apr 30, 2024	46.49	46.49	45.03	45.52	45.52	7,073
Apr 29, 2024	47.00	47.00	45.66	45.94	45.94	10,140
Apr 26, 2024	46.80	47.00	46.50	46.55	46.55	8,312
Apr 25, 2024	48.00	48.00	46.50	46.89	46.89	5,912
Apr 24, 2024	47.10	47.75	46.51	47.43	47.43	11,077
Apr 23, 2024	47.18	47.69	45.60	47.49	47.49	21,307
Apr 22, 2024	48.60	48.60	46.40	47.19	47.19	6,440
Apr 19, 2024	48.00	48.45	46.61	47.91	47.91	15,205
Apr 18, 2024	47.10	49.00	47.01	48.48	48.48	22,086
Apr 16, 2024	46.85	47.95	45.25	47.57	47.57	23,760
Apr 15, 2024	45.01	47.45	44.53	46.84	46.84	34,567
Apr 12, 2024	48.11	48.11	46.50	46.87	46.87	17,952
Apr 10, 2024	48.50	48.50	46.70	47.17	47.17	35,293
Apr 9, 2024	48.79	49.50	47.50	48.27	48.27	38,706
Apr 8, 2024	48.20	48.50	47.24	47.81	47.81	17,027
Apr 5, 2024	48.25	48.40	47.10	47.90	47.90	4,298
Apr 4, 2024	48.05	48.40	47.40	47.99	47.99	12,402
Apr 3, 2024	49.40	49.40	47.00	47.36	47.36	30,547
Apr 2, 2024	49.69	49.69	48.00	49.40	49.40	25,339
Apr 1, 2024	49.70	49.70	47.10	48.72	48.72	16,285
Mar 28, 2024	50.50	50.80	48.00	49.28	49.28	15,208
Mar 27, 2024	46.49	50.88	44.95	49.43	49.43	150,115
Mar 26, 2024	49.11	49.65	45.16	46.26	46.26	189,818
Mar 22, 2024	57.75	59.30	45.75	48.76	48.76	2,617,709
Mar 21, 2024	71.20	71.20	57.16	57.18	57.18	187,424
Mar 20, 2024	79.63	79.63	69.60	71.45	71.45	61,955
Mar 19, 2024	80.20	80.20	71.43	74.53	74.53	24,157
Mar 18, 2024	89.99	89.99	77.33	77.71	77.71	15,986
Mar 15, 2024	75.57	79.94	75.57	79.21	79.21	158,562
Mar 14, 2024	75.01	79.88	75.00	78.02	78.02	538,948
Mar 13, 2024	82.00	83.70	77.85	79.26	79.26	350,734
Mar 12, 2024	84.27	85.00	83.39	83.66	83.66	50,398
Mar 11, 2024	84.85	85.35	83.00	84.19	84.19	22,766
Mar 7, 2024	83.40	85.12	81.70	84.79	84.79	37,401
Mar 6, 2024	85.79	85.79	83.40	84.09	84.09	19,777
Mar 5, 2024	88.47	88.47	84.40	85.18	85.18	22,836
Mar 4, 2024	90.00	90.00	86.80	88.59	88.59	163,143
Mar 1, 2024	87.00	88.40	86.67	87.61	87.61	55,118
Feb 29, 2024	90.00	90.00	83.25	86.92	86.92	25,361
Feb 28, 2024	89.36	89.36	85.12	86.79	86.79	8,157
Feb 27, 2024	87.05	88.25	85.61	87.96	87.96	52,655
Feb 26, 2024	90.80	90.80	84.05	88.65	88.65	20,623
Feb 23, 2024	87.00	87.87	85.85	87.19	87.19	10,404
Feb 22, 2024	89.24	89.24	87.36	87.96	87.96	20,422
Feb 21, 2024	88.24	88.24	86.98	87.49	87.49	18,155
Feb 20, 2024	81.97	86.70	80.00	86.57	86.57	42,417
Feb 19, 2024	86.70	86.70	81.10	81.33	81.33	6,556
Feb 16, 2024	81.97	82.60	81.47	81.92	81.92	2,650
Feb 15, 2024	83.80	83.80	81.00	81.46	81.46	8,478
Feb 14, 2024	81.01	83.72	79.87	82.16	82.16	5,316
Feb 13, 2024	78.00	82.42	78.00	81.23	81.23	6,504
Feb 12, 2024	85.45	85.45	78.41	81.89	81.89	11,936
Feb 9, 2024	85.00	86.52	82.88	83.77	83.77	11,755
Feb 8, 2024	83.71	84.82	81.10	83.56	83.56	19,899
Feb 7, 2024	82.96	84.09	81.56	83.71	83.71	6,187
Feb 6, 2024	83.80	84.92	80.45	82.73	82.73	22,297
Feb 5, 2024	85.49	85.49	79.82	83.49	83.49	4,798
Feb 2, 2024	85.00	85.00	80.50	81.99	81.99	5,042
Feb 1, 2024	82.19	84.20	81.00	83.38	83.38	7,334
Jan 31, 2024	84.01	85.98	79.65	82.19	82.19	20,606
Jan 30, 2024	85.00	87.39	83.26	84.39	84.39	21,433
Jan 29, 2024	90.16	90.16	86.36	86.96	86.96	5,367
Jan 25, 2024	89.50	90.72	87.00	87.28	87.28	21,791
Jan 24, 2024	91.97	91.97	88.19	89.06	89.06	8,319
Jan 23, 2024	87.42	91.05	84.00	90.46	90.46	19,376

NECLIFE.BO Nectar Lifesciences Limited

39.35

+0.25%

BLISSGVS.BO Bliss GVS Pharma Limited

164.60

-0.66%

MEGASOFT.BO Megasoft Limited

80.63

-2.08%

NATCAPSUQ.BO Natural Capsules Limited

273.00

+0.89%

SOLARA.BO Solara Active Pharma Sciences Limited

678.80

+3.13%

STAR.BO Strides Pharma Science Limited

628.20

+8.00%

MEGASOFT.NS Megasoft Limited

81.46

-1.26%

SUNPHARMA.BO Sun Pharmaceutical Industries Limited

1,834.05

+2.01%

0867.HK CMS

7.010

-2.37%

GRANULES.NS Granules India Limited

599.60

+1.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Medico Remedies Limited (MEDICO.BO)

Related Tickers