Medico Remedies Limited (BOM:540937)
India
· Delayed Price · Currency is INR 40.47
-1.20 (-2.88%)
At close: Mar 9, 2026
Medico Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.34 | 41.34 | 37.63 | 40.47 | 40.47 | -2.88% | 6,918 |
| Mar 6, 2026 | 42.15 | 42.99 | 41.17 | 41.67 | 41.67 | 0.39% | 1,734 |
| Mar 5, 2026 | 45.99 | 45.99 | 41.24 | 41.51 | 41.51 | -4.18% | 4,303 |
| Mar 4, 2026 | 41.40 | 44.50 | 41.13 | 43.32 | 43.32 | 1.62% | 8,040 |
| Mar 2, 2026 | 40.01 | 43.20 | 40.01 | 42.63 | 42.63 | -6.20% | 4,329 |
| Feb 27, 2026 | 45.08 | 45.45 | 44.20 | 45.45 | 45.45 | 1.04% | 1,689 |
| Feb 26, 2026 | 45.78 | 46.68 | 44.72 | 44.98 | 44.98 | -1.38% | 10,631 |
| Feb 25, 2026 | 46.28 | 46.55 | 45.61 | 45.61 | 45.61 | -0.85% | 8,382 |
| Feb 24, 2026 | 46.93 | 47.22 | 46.00 | 46.00 | 46.00 | -1.98% | 5,027 |
| Feb 23, 2026 | 46.03 | 49.00 | 45.45 | 46.93 | 46.93 | 1.96% | 2,256 |
| Feb 20, 2026 | 46.25 | 46.25 | 45.72 | 46.03 | 46.03 | 0.07% | 900 |
| Feb 19, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -1.69% | 7,553 |
| Feb 18, 2026 | 47.95 | 47.95 | 46.45 | 46.79 | 46.79 | -2.17% | 959 |
| Feb 17, 2026 | 47.25 | 48.50 | 47.25 | 47.83 | 47.83 | -1.32% | 1,683 |
| Feb 16, 2026 | 50.00 | 50.00 | 46.20 | 48.47 | 48.47 | 2.43% | 2,284 |
| Feb 13, 2026 | 47.01 | 47.43 | 46.87 | 47.32 | 47.32 | -0.69% | 754 |
| Feb 12, 2026 | 48.11 | 48.25 | 47.19 | 47.65 | 47.65 | -1.51% | 2,269 |
| Feb 11, 2026 | 49.59 | 49.59 | 48.00 | 48.38 | 48.38 | -2.44% | 3,895 |
| Feb 10, 2026 | 48.58 | 50.99 | 48.58 | 49.59 | 49.59 | 2.08% | 13,154 |
| Feb 9, 2026 | 49.00 | 49.00 | 47.85 | 48.58 | 48.58 | 2.04% | 929 |
| Feb 6, 2026 | 47.88 | 48.17 | 47.61 | 47.61 | 47.61 | -1.43% | 184 |
| Feb 5, 2026 | 48.00 | 48.54 | 47.70 | 48.30 | 48.30 | 0.39% | 9,260 |
| Feb 4, 2026 | 49.89 | 50.50 | 47.75 | 48.11 | 48.11 | -3.57% | 15,855 |
| Feb 3, 2026 | 49.95 | 50.86 | 48.40 | 49.89 | 49.89 | 3.66% | 12,265 |
| Feb 2, 2026 | 48.01 | 50.34 | 48.01 | 48.13 | 48.13 | -1.90% | 3,023 |
| Feb 1, 2026 | 50.90 | 50.90 | 49.00 | 49.06 | 49.06 | -3.06% | 1,018 |
| Jan 30, 2026 | 49.15 | 51.00 | 48.64 | 50.61 | 50.61 | 2.62% | 5,293 |
| Jan 29, 2026 | 49.00 | 51.33 | 47.33 | 49.32 | 49.32 | 0.65% | 43,056 |
| Jan 28, 2026 | 51.06 | 51.93 | 48.62 | 49.00 | 49.00 | -3.24% | 17,308 |
| Jan 27, 2026 | 53.55 | 53.55 | 50.14 | 50.64 | 50.64 | -5.40% | 40,933 |
| Jan 23, 2026 | 50.99 | 54.08 | 48.34 | 53.53 | 53.53 | 8.87% | 48,777 |
| Jan 22, 2026 | 43.93 | 49.17 | 43.93 | 49.17 | 49.17 | 10.00% | 35,439 |
| Jan 21, 2026 | 45.54 | 48.41 | 44.65 | 44.70 | 44.70 | -7.93% | 14,662 |
| Jan 20, 2026 | 45.11 | 50.07 | 45.00 | 48.55 | 48.55 | 2.90% | 19,492 |
| Jan 19, 2026 | 47.14 | 47.84 | 46.86 | 47.18 | 47.18 | -1.13% | 2,559 |
| Jan 16, 2026 | 45.01 | 48.60 | 45.01 | 47.72 | 47.72 | 2.36% | 2,401 |
| Jan 14, 2026 | 47.39 | 47.70 | 46.42 | 46.62 | 46.62 | -1.73% | 2,558 |
| Jan 13, 2026 | 47.16 | 47.99 | 46.41 | 47.44 | 47.44 | 1.65% | 6,467 |
| Jan 12, 2026 | 47.06 | 47.25 | 46.00 | 46.67 | 46.67 | -2.77% | 7,296 |
| Jan 9, 2026 | 48.74 | 49.12 | 48.00 | 48.00 | 48.00 | -0.95% | 15,518 |
| Jan 8, 2026 | 48.58 | 49.44 | 48.16 | 48.46 | 48.46 | -1.52% | 12,364 |
| Jan 7, 2026 | 49.50 | 49.50 | 48.41 | 49.21 | 49.21 | -0.59% | 6,064 |
| Jan 6, 2026 | 49.57 | 49.92 | 49.27 | 49.50 | 49.50 | -1.30% | 994 |
| Jan 5, 2026 | 50.66 | 50.66 | 50.03 | 50.15 | 50.15 | -0.02% | 510 |
| Jan 2, 2026 | 49.75 | 50.82 | 46.01 | 50.16 | 50.16 | 2.18% | 24,414 |
| Jan 1, 2026 | 51.70 | 52.40 | 48.92 | 49.09 | 49.09 | -2.91% | 3,953 |
| Dec 31, 2025 | 51.20 | 51.20 | 50.50 | 50.56 | 50.56 | -0.78% | 10,670 |
| Dec 30, 2025 | 52.00 | 52.15 | 50.75 | 50.96 | 50.96 | -3.10% | 2,682 |
| Dec 29, 2025 | 52.50 | 53.19 | 51.43 | 52.59 | 52.59 | -0.04% | 4,327 |
| Dec 26, 2025 | 54.38 | 54.38 | 52.50 | 52.61 | 52.61 | -2.83% | 4,120 |
| Dec 24, 2025 | 55.90 | 56.50 | 53.90 | 54.14 | 54.14 | 0.74% | 56,596 |
| Dec 23, 2025 | 47.88 | 53.74 | 47.88 | 53.74 | 53.74 | 9.99% | 21,541 |
| Dec 22, 2025 | 49.38 | 50.24 | 48.72 | 48.86 | 48.86 | -1.05% | 2,538 |
| Dec 19, 2025 | 49.65 | 49.84 | 49.15 | 49.38 | 49.38 | -0.54% | 3,364 |
| Dec 18, 2025 | 48.68 | 49.80 | 48.68 | 49.65 | 49.65 | 0.04% | 22,989 |
| Dec 17, 2025 | 49.33 | 50.40 | 49.00 | 49.63 | 49.63 | -0.66% | 8,471 |
| Dec 16, 2025 | 50.33 | 50.44 | 49.80 | 49.96 | 49.96 | -0.74% | 8,970 |
| Dec 15, 2025 | 56.38 | 56.38 | 50.05 | 50.33 | 50.33 | -1.81% | 4,479 |
| Dec 12, 2025 | 50.55 | 52.08 | 50.55 | 51.26 | 51.26 | 0.51% | 4,252 |
| Dec 11, 2025 | 51.35 | 51.73 | 50.63 | 51.00 | 51.00 | -1.12% | 2,068 |
| Dec 10, 2025 | 52.65 | 52.66 | 51.23 | 51.58 | 51.58 | -1.45% | 547 |
| Dec 9, 2025 | 52.31 | 52.79 | 50.47 | 52.34 | 52.34 | -0.15% | 4,301 |
| Dec 8, 2025 | 54.91 | 54.91 | 51.18 | 52.42 | 52.42 | -2.16% | 18,797 |
| Dec 5, 2025 | 52.95 | 54.25 | 52.58 | 53.58 | 53.58 | 0.34% | 8,555 |
| Dec 4, 2025 | 53.28 | 53.50 | 52.09 | 53.40 | 53.40 | 0.70% | 16,515 |
| Dec 3, 2025 | 54.00 | 54.00 | 52.23 | 53.03 | 53.03 | 1.61% | 26,380 |
| Dec 2, 2025 | 53.08 | 53.69 | 50.00 | 52.19 | 52.19 | -0.65% | 18,836 |
| Dec 1, 2025 | 53.37 | 53.57 | 51.20 | 52.53 | 52.53 | 0.71% | 14,478 |
| Nov 28, 2025 | 51.50 | 52.35 | 50.75 | 52.16 | 52.16 | 3.02% | 15,804 |
| Nov 27, 2025 | 49.71 | 51.00 | 48.52 | 50.63 | 50.63 | 1.54% | 13,685 |
| Nov 26, 2025 | 49.88 | 50.00 | 47.80 | 49.86 | 49.86 | -0.38% | 4,727 |
| Nov 25, 2025 | 48.54 | 51.42 | 47.60 | 50.05 | 50.05 | -0.02% | 20,241 |
| Nov 24, 2025 | 49.02 | 50.57 | 49.01 | 50.06 | 50.06 | -2.02% | 10,669 |
| Nov 21, 2025 | 49.17 | 52.00 | 48.81 | 51.09 | 51.09 | 0.27% | 17,281 |
| Nov 20, 2025 | 53.58 | 53.58 | 50.66 | 50.95 | 50.95 | -4.44% | 9,423 |
| Nov 19, 2025 | 51.87 | 53.60 | 51.04 | 53.32 | 53.32 | 2.80% | 5,904 |
| Nov 18, 2025 | 52.50 | 53.88 | 51.50 | 51.87 | 51.87 | -1.20% | 18,820 |
| Nov 17, 2025 | 53.50 | 53.50 | 52.00 | 52.50 | 52.50 | -1.87% | 32,172 |
| Nov 14, 2025 | 53.49 | 54.75 | 52.21 | 53.50 | 53.50 | 0.32% | 25,230 |
| Nov 13, 2025 | 52.55 | 53.49 | 52.00 | 53.33 | 53.33 | 1.48% | 12,570 |
| Nov 12, 2025 | 54.30 | 54.33 | 51.50 | 52.55 | 52.55 | -1.78% | 16,583 |
| Nov 11, 2025 | 53.99 | 53.99 | 51.50 | 53.50 | 53.50 | 3.44% | 60,900 |
| Nov 10, 2025 | 49.95 | 52.44 | 49.95 | 51.72 | 51.72 | 3.54% | 24,489 |
| Nov 7, 2025 | 49.99 | 50.08 | 48.54 | 49.95 | 49.95 | -0.28% | 2,821 |
| Nov 6, 2025 | 48.03 | 51.00 | 48.03 | 50.09 | 50.09 | -0.79% | 14,945 |
| Nov 4, 2025 | 49.45 | 51.49 | 49.00 | 50.49 | 50.49 | 1.08% | 9,081 |
| Nov 3, 2025 | 50.50 | 50.50 | 48.56 | 49.95 | 49.95 | -1.09% | 17,345 |
| Oct 31, 2025 | 48.49 | 50.55 | 48.00 | 50.50 | 50.50 | 4.34% | 8,616 |
| Oct 30, 2025 | 49.39 | 49.39 | 47.00 | 48.40 | 48.40 | -2.12% | 3,652 |
| Oct 29, 2025 | 49.00 | 49.85 | 47.16 | 49.45 | 49.45 | 0.10% | 6,598 |
| Oct 28, 2025 | 48.21 | 50.90 | 47.70 | 49.40 | 49.40 | 1.00% | 4,354 |
| Oct 27, 2025 | 49.94 | 50.50 | 48.11 | 48.91 | 48.91 | -2.06% | 9,774 |
| Oct 24, 2025 | 47.35 | 50.20 | 47.35 | 49.94 | 49.94 | 1.84% | 12,508 |
| Oct 23, 2025 | 51.00 | 51.00 | 48.26 | 49.04 | 49.04 | -2.50% | 17,082 |
| Oct 21, 2025 | 51.75 | 51.75 | 48.89 | 50.30 | 50.30 | 0.04% | 6,370 |
| Oct 20, 2025 | 51.50 | 51.50 | 46.81 | 50.28 | 50.28 | 2.11% | 12,004 |
| Oct 17, 2025 | 48.46 | 49.40 | 46.55 | 49.24 | 49.24 | 1.61% | 5,081 |
| Oct 16, 2025 | 49.09 | 49.09 | 47.51 | 48.46 | 48.46 | -1.28% | 282 |
| Oct 15, 2025 | 48.00 | 49.90 | 47.74 | 49.09 | 49.09 | -2.31% | 11,480 |
| Oct 14, 2025 | 50.98 | 50.98 | 47.70 | 50.25 | 50.25 | 0.50% | 6,188 |