BSE - Delayed Quote INR

Remedium Lifecare Limited (REMLIFE.BO)

Compare
2.1000
-0.1000
(-4.55%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.09002.20002.09002.10002.10001,482,403
Apr 4, 20252.20002.20002.20002.20002.2000489,111
Apr 3, 20252.10002.10002.10002.10002.1000344,474
Apr 2, 20252.00002.00001.96002.00002.0000309,133
Apr 1, 20251.84001.91001.73001.91001.91001,511,507
Mar 28, 20251.85001.91001.82001.82001.82001,651,201
Mar 27, 20252.02002.02001.91001.91001.91001,720,874
Mar 26, 20252.01002.06002.01002.01002.01002,660,957
Mar 25, 20252.20002.25002.11002.11002.11001,655,790
Mar 24, 20252.20002.27002.19002.22002.22002,599,529
Mar 21, 20252.17002.20002.10002.17002.17002,010,788
Mar 20, 20252.13002.23002.05002.11002.11002,639,121
Mar 19, 20252.03002.19002.03002.13002.13004,545,174
Mar 18, 20252.13002.13002.13002.13002.13001,336,194
Mar 17, 20252.34002.38002.22002.24002.24002,709,154
Mar 13, 20252.08002.27002.08002.27002.27004,070,765
Mar 12, 20252.17002.17002.17002.17002.1700876,940
Mar 11, 20252.28002.28002.28002.28002.2800942,378
Mar 10, 20252.64002.64002.40002.40002.40004,417,251
Mar 7, 20252.52002.52002.45002.52002.52005,588,306
Mar 6, 20252.18002.40002.18002.40002.400010,295,490
Mar 5, 20252.29002.29002.29002.29002.29001,116,513
Mar 4, 20252.41002.41002.41002.41002.4100517,996
Mar 3, 20252.53002.53002.53002.53002.5300601,257
Feb 28, 20252.66002.66002.66002.66002.6600597,590
Feb 27, 20252.80002.80002.80002.80002.8000719,401
Feb 25, 20252.94002.94002.94002.94002.9400795,470
Feb 24, 20253.09003.09003.09003.09003.0900411,498
Feb 21, 20253.25003.25003.25003.25003.2500523,806
Feb 20, 20253.42003.42003.42003.42003.4200591,196
Feb 19, 20253.60003.60003.60003.60003.6000683,071
Feb 18, 20254.00004.12003.78003.78003.78006,054,718
Feb 17, 20253.97003.97003.87003.97003.970011,827,500
Feb 14, 20253.65003.79003.65003.79003.79005,896,636
Feb 13, 20253.72003.72003.72003.72003.72001,037,011
Feb 12, 20253.79003.79003.79003.79003.79001,728,307
Feb 11, 20253.86003.86003.86003.86003.86001,535,503
Feb 10, 20253.93003.93003.93003.93003.93004,446,962
Feb 7, 20254.01004.01004.01004.01004.01005,619,374
Feb 6, 20254.09004.09004.09004.09004.0900234,451
Feb 5, 20254.17004.17004.17004.17004.1700370,018
Feb 4, 20254.25004.25004.25004.25004.2500276,713
Feb 3, 20254.33004.33004.33004.33004.3300212,294
Feb 1, 20254.41004.41004.41004.41004.4100349,411
Jan 31, 20254.50004.50004.50004.50004.5000321,834
Jan 30, 20254.59004.59004.59004.59004.5900289,482
Jan 29, 20254.68004.68004.68004.68004.6800223,338
Jan 28, 20254.77004.77004.77004.77004.7700348,308
Jan 27, 20254.86004.86004.86004.86004.8600398,091
Jan 24, 20254.95004.95004.95004.95004.9500384,041
Jan 23, 20255.05005.05005.05005.05005.05002,595,171
Jan 22, 20255.15005.15005.15005.15005.1500170,375
Jan 21, 20255.25005.25005.25005.25005.2500135,808
Jan 20, 20255.35005.35005.35005.35005.3500223,030
Jan 17, 20255.45005.45005.45005.45005.4500237,234
Jan 16, 20255.56005.56005.56005.56005.5600285,508
Jan 15, 20255.67005.67005.67005.67005.6700174,158
Jan 14, 20255.78005.78005.78005.78005.7800287,648
Jan 13, 20255.89005.89005.89005.89005.8900454,948
Jan 10, 20256.01006.01006.01006.01006.01002,060,834
Jan 9, 20256.12006.13006.11006.13006.130022,899,890
Jan 8, 20255.83005.84005.82005.84005.840024,403,200
Jan 7, 20255.57005.57005.56005.57005.570016,228,270
Jan 6, 20255.30005.31005.29005.31005.310012,593,340
Jan 3, 20255.13005.13005.00005.06005.0600387,270
Jan 2, 20255.15005.20004.96005.00005.0000701,488
Jan 1, 20255.12005.17005.00005.07005.0700745,758
Dec 31, 20244.81005.19004.81005.12005.12002,088,384
Dec 30, 20245.30005.37004.99005.00005.00006,068,128
Dec 27, 20245.15005.31005.02005.12005.12001,899,188
Dec 26, 20245.04005.22004.99005.06005.06001,279,205
Dec 24, 20245.20005.30004.94005.04005.04001,050,309
Dec 23, 20245.44005.44005.10005.20005.2000565,937
Dec 20, 20245.29005.30005.01005.21005.2100498,492
Dec 19, 20245.30005.52005.11005.20005.2000932,308
Dec 18, 20245.71005.71005.28005.37005.37001,112,387
Dec 17, 20245.57005.73005.46005.54005.54002,346,911
Dec 16, 20245.38005.53005.30005.46005.46001,734,051
Dec 13, 20245.30005.30005.27005.27005.2700326,084
Dec 12, 20245.37005.37005.37005.37005.3700247,603
Dec 11, 20245.58005.58005.47005.47005.4700443,223
Dec 10, 20245.70005.80005.58005.58005.5800624,026
Dec 9, 20245.71005.71005.69005.69005.6900546,959
Dec 6, 20245.61005.61005.60005.60005.6000840,712
Dec 5, 20245.51005.51005.50005.50005.50001,206,697
Dec 4, 20245.41005.41005.41005.41005.4100175,971
Dec 3, 20245.29005.31005.29005.31005.3100817,778
Dec 2, 20245.39005.39005.39005.39005.3900424,697
Nov 29, 20245.49005.49005.49005.49005.4900644,038
Nov 28, 20245.51005.60005.51005.60005.60001,084,974
Nov 27, 20245.62005.62005.62005.62005.6200240,926
Nov 26, 20245.73005.73005.73005.73005.7300339,624
Nov 25, 20245.84005.84005.84005.84005.8400192,963
Nov 22, 20245.95005.95005.95005.95005.9500134,998
Nov 21, 20246.07006.07006.07006.07006.070084,094
Nov 19, 20246.19006.19006.19006.19006.1900140,556
Nov 18, 20246.31006.31006.31006.31006.310078,562
Nov 14, 20246.56006.56006.43006.43006.4300238,996
Nov 13, 20246.64006.64006.56006.56006.5600211,718
Nov 12, 20246.67006.68006.64006.64006.6400198,683
Nov 11, 20246.71006.71006.68006.68006.6800366,465
Nov 8, 20246.76006.76006.72006.72006.7200282,209
Nov 7, 20246.70006.79006.70006.77006.7700613,270
Nov 6, 20246.76006.76006.45006.67006.67001,558,425
Nov 4, 20246.56006.57005.95006.14006.14002,051,350
Nov 1, 20246.20006.26006.12006.26006.2600741,987
Oct 31, 20245.71005.97005.65005.97005.97001,794,570
Oct 29, 20245.97005.97005.56005.56005.5600849,563
Oct 28, 20246.04006.04005.72005.85005.8500625,667
Oct 25, 20246.30006.30005.93005.93005.93001,638,705
Oct 24, 20246.44006.44006.10006.24006.24001,156,014
Oct 23, 20246.53006.53006.16006.23006.23001,900,434
Oct 22, 20246.71006.98006.32006.48006.48003,059,828
Oct 21, 20246.98007.04006.59006.65006.6500960,063
Oct 18, 20247.17007.17006.81006.93006.93001,234,689
Oct 17, 20247.53007.67007.16007.16007.16001,070,563
Oct 16, 20248.05008.05007.50007.53007.53001,770,847
Oct 15, 20248.32008.32007.75007.89007.8900957,552
Oct 14, 20248.58008.58008.03008.10008.10001,472,302
Oct 11, 20248.95008.99008.37008.45008.4500886,855
Oct 10, 20248.72009.00008.50008.78008.7800452,359
Oct 9, 20249.17009.17008.74008.90008.9000814,893
Oct 8, 20248.33008.74007.95008.74008.7400572,955
Oct 7, 20248.75008.80008.25008.33008.3300558,824
Oct 4, 20248.65008.70008.45008.65008.6500605,873
Oct 3, 20248.72008.80008.49008.65008.6500786,670
Oct 1, 20248.76008.98008.75008.90008.9000442,897
Sep 30, 20249.01009.10008.80008.93008.9300442,196
Sep 27, 20249.01009.05008.85008.89008.8900925,089
Sep 26, 20249.15009.22008.90009.01009.01001,347,692
Sep 25, 20249.07009.20008.96009.03009.0300919,716
Sep 24, 20248.97009.20008.97009.06009.06002,431,318
Sep 23, 20249.07009.18008.90008.97008.97002,527,117
Sep 20, 20249.10009.29008.90009.07009.07002,451,973
Sep 19, 20249.14009.30008.80009.18009.1800645,011
Sep 18, 20249.30009.34009.07009.12009.1200748,829
Sep 17, 20249.74009.74009.30009.34009.3400652,798
Sep 16, 20249.79009.80009.27009.58009.5800715,453
Sep 13, 20249.87009.90009.60009.75009.7500540,973
Sep 12, 20249.950010.20009.39009.66009.66001,657,041
Sep 11, 20249.950010.00009.55009.76009.7600739,915
Sep 10, 202410.190010.19009.60009.99009.9900547,699
Sep 9, 202410.580010.59009.900010.030010.0300877,724
Sep 6, 202410.280010.42009.900010.390010.39002,133,424
Sep 5, 20249.530010.00009.340010.000010.00001,392,178
Sep 4, 20249.70009.71009.40009.53009.5300770,830
Sep 3, 20249.920010.05009.54009.71009.7100655,443
Sep 2, 202410.030010.25009.75009.92009.9200860,799
Aug 30, 202410.300010.30009.910010.030010.0300864,040
Aug 29, 202410.420010.77009.900010.150010.15002,385,762
Aug 28, 202410.400010.40009.990010.400010.40004,409,762
Aug 26, 20249.44009.44009.44009.44009.4400945,371
Aug 23, 202410.580010.69009.69009.93009.93007,093,835
Aug 22, 202410.070010.19009.820010.190010.19004,841,745
Aug 21, 20249.24009.71009.11009.71009.71005,338,511
Aug 20, 20248.37009.25008.37009.25009.25007,822,291
Aug 19, 20248.81008.81008.81008.81008.8100685,614
Aug 16, 20249.27009.27009.27009.27009.2700792,852
Aug 14, 202410.000010.00009.75009.75009.7500987,350
Aug 13, 202410.700010.980010.260010.260010.26002,007,578
Aug 12, 202411.500011.690010.700010.790010.79003,609,935
Aug 9, 202412.250012.390011.400011.500011.50004,716,373
Aug 8, 202412.300013.080011.900012.050012.05005,806,516
Aug 7, 202413.520013.600012.000012.490012.49003,775,368
Aug 6, 202413.550013.850013.150013.220013.22001,616,254
Aug 5, 202413.520013.870013.500013.570013.57001,567,606
Aug 2, 202413.990014.240013.510013.920013.92002,771,278
Aug 1, 202414.240014.490013.860014.050014.05002,159,498
Jul 31, 202414.700014.970013.640014.000014.00008,812,573
Jul 30, 202414.900015.580014.400014.510014.51008,797,476
Jul 29, 202414.500016.000014.350014.500014.50007,834,709
Jul 26, 202415.200015.330014.320014.400014.40004,284,223
Jul 25, 202415.290015.550014.720015.000015.00003,932,912
Jul 24, 202415.510016.200014.650015.070015.07005,702,224
Jul 23, 202416.400016.980015.840015.990015.99006,337,669
Jul 22, 202418.700019.000015.890016.030016.03009,121,570
Jul 19, 202419.800021.450018.000018.690018.690014,403,640
Jul 18, 202416.500019.220016.120019.220019.22007,960,432
Jul 16, 202417.100017.150015.900016.020016.02002,535,120
Jul 15, 202416.990017.890016.100016.450016.45002,452,764
Jul 12, 202418.000018.180016.920017.010017.01001,857,120
Jul 11, 202418.000018.480017.810017.980017.98001,776,396
Jul 10, 202419.290019.290017.900018.030018.03002,151,552
Jul 9, 202420.010020.790018.250018.910018.91003,375,402
Jul 8, 202421.670021.670018.510019.900019.90003,582,561
Jul 5, 202419.780020.940019.150020.940020.94007,637,092
Jul 4, 202419.845020.225017.005017.445017.445014,755,644
Jul 3, 202420.375021.625019.375019.517519.517513,880,504
Jul 2, 202418.750021.640018.575019.575019.575030,652,308
Jul 1, 202415.370018.037515.332518.035018.035013,894,172
Jun 28, 202415.575017.500014.872515.032515.032514,019,440
Jun 27, 202416.220016.220014.625014.872514.87252,787,872
Jun 26, 202416.475016.875015.950016.015016.01502,829,728
Jun 25, 202417.800018.350016.125016.235016.23504,634,428
Jun 24, 202417.372517.372516.675016.757516.75751,459,632
Jun 21, 202417.587517.700017.000017.100017.10002,286,320
Jun 20, 202417.240017.675016.562517.255017.25501,611,132
Jun 19, 202417.910017.910017.187517.242517.24252,288,896
Jun 18, 202417.950018.000017.262517.560017.56002,131,812
Jun 14, 202417.915018.250017.497517.547517.54751,523,372
Jun 13, 202418.480018.837517.497517.560017.56002,051,452
Jun 12, 202419.100019.212518.000018.477518.47751,547,552
Jun 11, 202419.355020.250018.625018.765018.76504,312,860
Jun 10, 202420.250020.250018.750018.897518.89751,517,664
Jun 7, 202420.000020.750019.295019.555019.55503,554,836
Jun 6, 202420.000020.162519.500019.957519.95751,576,416
Jun 5, 202419.225019.375018.375019.205019.2050643,540
Jun 4, 202419.825020.200018.787518.792518.79251,028,092
Jun 3, 202420.000020.250019.400019.775019.77501,489,240
May 31, 202420.187520.250019.000019.325019.3250886,756
May 30, 202419.500019.837519.375019.425019.42501,233,716
May 29, 202418.950019.225018.000018.987518.98754,127,168
May 28, 202418.312518.987518.312518.325018.32503,431,140
May 27, 202419.375020.225019.125019.275019.27501,028,360
May 24, 202419.850020.125019.312519.437519.4375619,392
May 23, 202420.212520.225019.437519.550019.5500772,052
May 22, 202420.225020.362519.950019.987519.98751,716,528
May 21, 202420.300020.475019.875020.025020.02502,231,136
May 17, 202420.050020.675019.987520.162520.16251,612,224
May 16, 202420.075021.000019.750020.387520.38752,052,152
May 15, 202420.262521.150019.387520.487520.48754,732,256
May 14, 202419.250020.837519.000020.150020.15005,263,112
May 13, 202421.025021.075019.975019.987519.98754,136,668
May 10, 202422.375022.450021.025021.025021.02503,089,392
May 9, 202423.737523.737522.125022.125022.12505,892,212
May 8, 202424.375025.500023.287523.287523.28758,532,536
May 7, 202425.000025.000024.000024.512524.51252,074,552
May 6, 202425.125025.687524.512524.912524.91253,549,536
May 3, 202426.625026.625024.512525.050025.05002,113,668
May 2, 202425.925026.750024.562525.362525.36251,054,512
Apr 30, 202426.500026.500025.250025.687525.6875718,240
Apr 29, 202426.762527.425025.475025.687525.68751,213,348
Apr 26, 202426.975027.000026.275026.812526.8125337,116
Apr 25, 202427.675027.912526.750026.987526.9875897,560
Apr 24, 202427.687527.750027.250027.375027.3750585,508
Apr 23, 202427.500028.025027.100027.450027.4500928,548
Apr 22, 202427.825028.200027.000027.437527.43751,974,252
Apr 19, 202428.250028.425027.200027.837527.83751,881,548
Apr 18, 202428.562529.137527.750028.625028.62501,414,752
Apr 16, 202427.312527.750026.875027.750027.7500741,884
Apr 15, 202426.712527.125025.887526.437526.43751,527,684
Apr 12, 202428.250029.300026.812527.250027.25002,602,788
Apr 10, 202428.900029.425027.937528.050028.05001,563,624
Apr 9, 202430.300030.300028.837529.387529.3875996,808
Apr 8, 202430.087530.500029.787530.112530.11251,875,024

Related Tickers

GENNEX.BO Gennex Laboratories Limited
12.94
-2.93%
 
ZENITHHE.BO Zenith Healthcare Limited
4.6500
-7.55%
 
WINDLAS.NS Windlas Biotech Limited
930.30
-5.40%
 
LAURUSLABS.BO Laurus Labs Limited
560.50
-2.43%
 
SYNCOMF.NS Syncom Formulations (India) Limited
16.12
-5.95%
 
STAR.NS Strides Pharma Science Limited
575.80
-7.60%
 
GLAND.NS Gland Pharma Limited
1,415.80
-4.00%
 
WOCKPHARMA.NS Wockhardt Limited
1,213.05
-10.00%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,442.20
-3.84%
 
DERM Journey Medical Corporation
6.96
-3.20%