Medico Remedies Limited - MEDICO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.75	53.32	53.32	53.99	52.11	156,340
December 03, 2025	53.96	52.99	52.99	53.96	51.7	210,355
December 02, 2025	52.05	52.85	52.85	53.99	49.96	413,793
December 01, 2025	53.15	52.06	52.06	53.87	51.7	85,493
November 28, 2025	51.5	52.11	52.11	52.4	50	219,589
November 27, 2025	49.7	50.16	50.16	50.9	48.7	201,805
November 26, 2025	48.8	49.8	49.8	50.2	46.87	180,460
November 25, 2025	48.91	48.95	48.95	49.39	47.7	402,380
November 24, 2025	50.74	49.01	49.01	50.74	48.84	106,061
November 21, 2025	50.65	50.83	50.83	51.5	48.35	141,308
November 19, 2025	52.85	51.9	51.9	52.85	51.05	68,438
November 18, 2025	52.5	51.48	51.48	53.4	51.1	59,070
November 17, 2025	53.14	53.03	53.03	54.2	52.1	57,306
November 14, 2025	52.93	53.14	53.14	53.9	52.49	210,352
November 13, 2025	52	53.19	53.19	53.6	51.6	97,766
November 12, 2025	54.3	52.94	52.94	54.3	51.51	453,038
November 11, 2025	52	53.35	53.35	53.75	51.8	797,255
November 10, 2025	49.59	51.56	51.56	52.1	49.15	231,240
November 07, 2025	48.65	49.83	49.83	50	48.65	42,360
November 06, 2025	48.96	49.95	49.95	50.5	48	240,751
November 04, 2025	49.47	49.44	49.44	50.93	49.1	299,146
November 03, 2025	49.37	49.47	49.47	51.98	49.1	164,601
October 31, 2025	48.16	50.45	50.45	50.56	47.36	897,270
October 30, 2025	48.15	48.16	48.16	48.47	47	246,748
October 29, 2025	48.23	48.15	48.15	48.5	47.06	149,954
October 28, 2025	49.74	48.22	48.22	49.74	47.5	278,392
October 27, 2025	49.9	49.74	49.74	50	48.5	546,028
October 24, 2025	50.34	49.54	49.54	50.34	48.5	56,345
October 23, 2025	51	50.34	50.34	51	48.25	190,098
October 21, 2025	47.27	50.11	50.11	50.3	47.27	117,932
October 20, 2025	47.88	47.91	47.91	50.25	46.68	450,419
October 17, 2025	48.93	47.88	47.88	48.93	47	419,088
October 16, 2025	48.82	47.97	47.97	49.69	47.5	218,991
October 15, 2025	48.6	48.82	48.82	49.5	47.25	93,298
October 14, 2025	48.15	48.7	48.7	49.62	47.8	68,130
October 13, 2025	49.5	48.96	48.96	50.22	48.5	59,802
October 10, 2025	51.8	50.44	50.44	51.8	50.2	69,579
October 09, 2025	51	51.74	51.74	53	49.1	288,605
October 08, 2025	50.79	50.96	50.96	51.54	49.71	496,018
October 07, 2025	51.54	50.79	50.79	51.54	50.07	371,250
October 06, 2025	49.65	49.09	49.09	50	46.5	438,535
October 03, 2025	48.49	48.84	48.84	50.5	46.05	182,970
October 01, 2025	48.48	48.28	48.28	49.74	47	1.15M
September 30, 2025	47.1	48.21	48.21	48.5	45.99	337,620
September 29, 2025	48.6	47.98	47.98	48.71	47.71	295,469
September 26, 2025	48	48.28	48.28	48.79	46.85	1.02M
September 25, 2025	48.2	48.67	48.67	49.15	47.61	1.09M
September 24, 2025	46.2	47.99	47.99	48.74	46.03	3.92M
September 23, 2025	43.25	45.8	45.8	46.5	43.23	1.3M
September 22, 2025	38.7	43.23	43.23	43.85	38.45	1.3M
September 19, 2025	39.08	38.7	38.7	39.08	38.59	86,342
September 18, 2025	39.3	38.67	38.67	39.3	38.65	61,706
September 17, 2025	39.44	38.93	38.93	39.5	38.78	71,867
September 16, 2025	39	38.78	38.78	39.4	38.74	44,670
September 15, 2025	38.74	38.93	38.93	39.15	38.42	79,697
September 12, 2025	39.15	38.96	38.96	39.25	38.8	277,438
September 11, 2025	39.3	39.32	39.32	39.99	38.71	98,830
September 10, 2025	39	39.24	39.24	39.51	38.82	101,631
September 09, 2025	39.8	38.98	38.98	39.8	38.78	43,537
September 08, 2025	39.9	39.23	39.23	40.49	39.2	42,412

Medico Remedies Limited (MEDICO.NS) NSE