Medico Remedies Limited (MEDICO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 40.90 | 41.00 | 39.80 | 39.96 | 39.96 | 10,998 |
| 14 June 2024 | 40.00 | 40.90 | 40.00 | 40.13 | 40.13 | 5,188 |
| 13 June 2024 | 40.20 | 40.69 | 39.60 | 39.98 | 39.98 | 6,285 |
| 12 June 2024 | 40.75 | 41.01 | 40.00 | 40.01 | 40.01 | 14,653 |
| 11 June 2024 | 39.46 | 42.00 | 39.46 | 40.78 | 40.78 | 25,060 |
| 10 June 2024 | 38.90 | 40.19 | 38.00 | 40.11 | 40.11 | 44,155 |
| 07 June 2024 | 37.43 | 38.35 | 37.15 | 38.28 | 38.28 | 4,224 |
| 06 June 2024 | 35.70 | 36.75 | 35.70 | 36.70 | 36.70 | 3,904 |
| 05 June 2024 | 35.99 | 36.68 | 35.00 | 35.00 | 35.00 | 6,568 |
| 04 June 2024 | 36.50 | 37.40 | 35.35 | 35.78 | 35.78 | 37,543 |
| 03 June 2024 | 37.64 | 38.30 | 37.00 | 37.19 | 37.19 | 6,607 |
| 31 May 2024 | 36.15 | 37.40 | 36.15 | 36.90 | 36.90 | 13,367 |
| 30 May 2024 | 37.05 | 37.25 | 36.57 | 36.84 | 36.84 | 4,343 |
| 29 May 2024 | 37.50 | 37.50 | 36.95 | 37.02 | 37.02 | 5,024 |
| 28 May 2024 | 37.00 | 37.69 | 36.15 | 37.49 | 37.49 | 11,701 |
| 27 May 2024 | 37.20 | 37.45 | 36.35 | 36.66 | 36.66 | 28,302 |
| 24 May 2024 | 38.55 | 38.55 | 37.46 | 37.55 | 37.55 | 6,740 |
| 23 May 2024 | 38.82 | 38.82 | 37.80 | 38.23 | 38.23 | 4,564 |
| 22 May 2024 | 38.55 | 39.25 | 38.00 | 38.06 | 38.06 | 15,477 |
| 21 May 2024 | 39.49 | 39.49 | 38.20 | 38.54 | 38.54 | 21,585 |
| 17 May 2024 | 40.50 | 40.65 | 39.01 | 39.67 | 39.67 | 8,299 |
| 16 May 2024 | 39.98 | 41.40 | 39.15 | 40.44 | 40.44 | 25,668 |
| 15 May 2024 | 38.20 | 40.27 | 36.45 | 40.26 | 40.26 | 134,532 |
| 14 May 2024 | 40.34 | 40.34 | 38.36 | 38.36 | 38.36 | 102,702 |
| 13 May 2024 | 43.30 | 43.30 | 40.37 | 40.37 | 40.37 | 48,880 |
| 10 May 2024 | 44.10 | 44.10 | 41.90 | 42.49 | 42.49 | 161,873 |
| 09 May 2024 | 42.90 | 43.13 | 41.55 | 42.00 | 42.00 | 130,557 |
| 08 May 2024 | 43.70 | 44.80 | 41.47 | 42.95 | 42.95 | 49,055 |
| 07 May 2024 | 45.50 | 45.50 | 43.01 | 43.64 | 43.64 | 26,474 |
| 06 May 2024 | 46.05 | 46.05 | 44.62 | 45.27 | 45.27 | 20,669 |
| 03 May 2024 | 47.20 | 47.20 | 45.26 | 46.00 | 46.00 | 2,257 |
| 02 May 2024 | 45.50 | 46.05 | 44.21 | 45.21 | 45.21 | 27,509 |
| 30 Apr 2024 | 46.49 | 46.49 | 45.03 | 45.52 | 45.52 | 7,073 |
| 29 Apr 2024 | 47.00 | 47.00 | 45.66 | 45.94 | 45.94 | 10,140 |
| 26 Apr 2024 | 46.80 | 47.00 | 46.50 | 46.55 | 46.55 | 8,312 |
| 25 Apr 2024 | 48.00 | 48.00 | 46.50 | 46.89 | 46.89 | 5,912 |
| 24 Apr 2024 | 47.10 | 47.75 | 46.51 | 47.43 | 47.43 | 11,077 |
| 23 Apr 2024 | 47.18 | 47.69 | 45.60 | 47.49 | 47.49 | 21,307 |
| 22 Apr 2024 | 48.60 | 48.60 | 46.40 | 47.19 | 47.19 | 6,440 |
| 19 Apr 2024 | 48.00 | 48.45 | 46.61 | 47.91 | 47.91 | 15,205 |
| 18 Apr 2024 | 47.10 | 49.00 | 47.01 | 48.48 | 48.48 | 22,086 |
| 16 Apr 2024 | 46.85 | 47.95 | 45.25 | 47.57 | 47.57 | 23,760 |
| 15 Apr 2024 | 45.01 | 47.45 | 44.53 | 46.84 | 46.84 | 34,567 |
| 12 Apr 2024 | 48.11 | 48.11 | 46.50 | 46.87 | 46.87 | 17,952 |
| 10 Apr 2024 | 48.50 | 48.50 | 46.70 | 47.17 | 47.17 | 35,293 |
| 09 Apr 2024 | 48.79 | 49.50 | 47.50 | 48.27 | 48.27 | 38,706 |
| 08 Apr 2024 | 48.20 | 48.50 | 47.24 | 47.81 | 47.81 | 17,027 |
| 05 Apr 2024 | 48.25 | 48.40 | 47.10 | 47.90 | 47.90 | 4,298 |
| 04 Apr 2024 | 48.05 | 48.40 | 47.40 | 47.99 | 47.99 | 12,402 |
| 03 Apr 2024 | 49.40 | 49.40 | 47.00 | 47.36 | 47.36 | 30,547 |
| 02 Apr 2024 | 49.69 | 49.69 | 48.00 | 49.40 | 49.40 | 25,339 |
| 01 Apr 2024 | 49.70 | 49.70 | 47.10 | 48.72 | 48.72 | 16,285 |
| 28 Mar 2024 | 50.50 | 50.80 | 48.00 | 49.28 | 49.28 | 15,208 |
| 27 Mar 2024 | 46.49 | 50.88 | 44.95 | 49.43 | 49.43 | 150,115 |
| 26 Mar 2024 | 49.11 | 49.65 | 45.16 | 46.26 | 46.26 | 189,818 |
| 22 Mar 2024 | 57.75 | 59.30 | 45.75 | 48.76 | 48.76 | 2,617,709 |
| 21 Mar 2024 | 71.20 | 71.20 | 57.16 | 57.18 | 57.18 | 187,424 |
| 20 Mar 2024 | 79.63 | 79.63 | 69.60 | 71.45 | 71.45 | 61,955 |
| 19 Mar 2024 | 80.20 | 80.20 | 71.43 | 74.53 | 74.53 | 24,157 |
| 18 Mar 2024 | 89.99 | 89.99 | 77.33 | 77.71 | 77.71 | 15,986 |
| 15 Mar 2024 | 75.57 | 79.94 | 75.57 | 79.21 | 79.21 | 158,562 |
| 14 Mar 2024 | 75.01 | 79.88 | 75.00 | 78.02 | 78.02 | 538,948 |
| 13 Mar 2024 | 82.00 | 83.70 | 77.85 | 79.26 | 79.26 | 350,734 |
| 12 Mar 2024 | 84.27 | 85.00 | 83.39 | 83.66 | 83.66 | 50,398 |
| 11 Mar 2024 | 84.85 | 85.35 | 83.00 | 84.19 | 84.19 | 22,766 |
| 07 Mar 2024 | 83.40 | 85.12 | 81.70 | 84.79 | 84.79 | 37,401 |
| 06 Mar 2024 | 85.79 | 85.79 | 83.40 | 84.09 | 84.09 | 19,777 |
| 05 Mar 2024 | 88.47 | 88.47 | 84.40 | 85.18 | 85.18 | 22,836 |
| 04 Mar 2024 | 90.00 | 90.00 | 86.80 | 88.59 | 88.59 | 163,143 |
| 01 Mar 2024 | 87.00 | 88.40 | 86.67 | 87.61 | 87.61 | 55,118 |
| 29 Feb 2024 | 90.00 | 90.00 | 83.25 | 86.92 | 86.92 | 25,361 |
| 28 Feb 2024 | 89.36 | 89.36 | 85.12 | 86.79 | 86.79 | 8,157 |
| 27 Feb 2024 | 87.05 | 88.25 | 85.61 | 87.96 | 87.96 | 52,655 |
| 26 Feb 2024 | 90.80 | 90.80 | 84.05 | 88.65 | 88.65 | 20,623 |
| 23 Feb 2024 | 87.00 | 87.87 | 85.85 | 87.19 | 87.19 | 10,404 |
| 22 Feb 2024 | 89.24 | 89.24 | 87.36 | 87.96 | 87.96 | 20,422 |
| 21 Feb 2024 | 88.24 | 88.24 | 86.98 | 87.49 | 87.49 | 18,155 |
| 20 Feb 2024 | 81.97 | 86.70 | 80.00 | 86.57 | 86.57 | 42,417 |
| 19 Feb 2024 | 86.70 | 86.70 | 81.10 | 81.33 | 81.33 | 6,556 |
| 16 Feb 2024 | 81.97 | 82.60 | 81.47 | 81.92 | 81.92 | 2,650 |
| 15 Feb 2024 | 83.80 | 83.80 | 81.00 | 81.46 | 81.46 | 8,478 |
| 14 Feb 2024 | 81.01 | 83.72 | 79.87 | 82.16 | 82.16 | 5,316 |
| 13 Feb 2024 | 78.00 | 82.42 | 78.00 | 81.23 | 81.23 | 6,504 |
| 12 Feb 2024 | 85.45 | 85.45 | 78.41 | 81.89 | 81.89 | 11,936 |
| 09 Feb 2024 | 85.00 | 86.52 | 82.88 | 83.77 | 83.77 | 11,755 |
| 08 Feb 2024 | 83.71 | 84.82 | 81.10 | 83.56 | 83.56 | 19,899 |
| 07 Feb 2024 | 82.96 | 84.09 | 81.56 | 83.71 | 83.71 | 6,187 |
| 06 Feb 2024 | 83.80 | 84.92 | 80.45 | 82.73 | 82.73 | 22,297 |
| 05 Feb 2024 | 85.49 | 85.49 | 79.82 | 83.49 | 83.49 | 4,798 |
| 02 Feb 2024 | 85.00 | 85.00 | 80.50 | 81.99 | 81.99 | 5,042 |
| 01 Feb 2024 | 82.19 | 84.20 | 81.00 | 83.38 | 83.38 | 7,334 |
| 31 Jan 2024 | 84.01 | 85.98 | 79.65 | 82.19 | 82.19 | 20,606 |
| 30 Jan 2024 | 85.00 | 87.39 | 83.26 | 84.39 | 84.39 | 21,433 |
| 29 Jan 2024 | 90.16 | 90.16 | 86.36 | 86.96 | 86.96 | 5,367 |
| 25 Jan 2024 | 89.50 | 90.72 | 87.00 | 87.28 | 87.28 | 21,791 |
| 24 Jan 2024 | 91.97 | 91.97 | 88.19 | 89.06 | 89.06 | 8,319 |
| 23 Jan 2024 | 87.42 | 91.05 | 84.00 | 90.46 | 90.46 | 19,376 |
| 19 Jan 2024 | 85.00 | 87.93 | 83.60 | 86.77 | 86.77 | 3,996 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 86.99 | 86.99 | 84.03 | 85.05 | 85.05 | 7,344 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.