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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40.55	39.8	39.8	42	38.5	504,836
August 21, 2025	41.2	40.52	40.52	41.53	40.5	72,148
August 20, 2025	41.57	41.29	41.29	42	41.05	38,279
August 19, 2025	41.7	41.85	41.85	42.99	41.6	122,653
August 18, 2025	42.17	42.44	42.44	42.98	41.02	273,105
August 14, 2025	42.84	41.16	41.16	43.04	40.96	222,845
August 13, 2025	38.86	42.41	42.41	43.01	37.31	1.24M
August 12, 2025	39.44	38.86	38.86	39.44	38.51	37,501
August 11, 2025	39.8	38.96	38.96	39.8	38.11	89,239
August 08, 2025	38.73	39.28	39.28	39.59	38.51	36,648
August 07, 2025	38.67	38.73	38.73	39.9	37.51	94,161
August 06, 2025	39.93	38.86	38.86	39.93	38.74	40,560
August 05, 2025	39.57	39.54	39.54	39.99	39.06	22,928
August 04, 2025	39	39.57	39.57	40.5	39	185,446
August 01, 2025	40.32	38.55	38.55	40.5	37.18	136,292
July 31, 2025	40.21	40.19	40.19	40.99	39.5	50,445
July 30, 2025	39.75	41.3	41.3	41.99	39.35	191,390
July 29, 2025	40	40.34	40.34	40.72	39.58	147,489
July 28, 2025	40	40.08	40.08	40.49	39.26	98,781
July 25, 2025	41.11	40.55	40.55	41.9	40.21	139,702
July 24, 2025	39	42.11	42.11	45.45	38.22	315,415
July 23, 2025	39	38.51	38.51	39.48	37.46	118,771
July 22, 2025	39.88	39.1	39.1	40.07	39	68,657
July 21, 2025	39.84	39.1	39.1	39.84	38.81	70,914
July 18, 2025	40	39.31	39.31	40	39	120,133
July 17, 2025	39.75	39.6	39.6	40.2	39.5	93,470
July 16, 2025	39.03	39.69	39.69	40.35	39.03	154,494
July 15, 2025	40.85	39.68	39.68	40.89	39.5	228,309
July 14, 2025	41.5	40.85	40.85	41.5	39	372,231
July 11, 2025	41.78	40.83	40.83	41.78	40.41	100,085
July 10, 2025	41.9	41.1	41.1	41.99	41	93,803
July 09, 2025	41.8	41.96	41.96	42.66	41.46	205,304
July 08, 2025	41.5	41.41	41.41	41.92	41.16	95,428
July 07, 2025	42.25	41.74	41.74	42.25	41.5	135,687
July 04, 2025	41.8	42.26	42.26	42.39	41.04	244,062
July 03, 2025	41.99	41.26	41.26	41.99	40.6	96,959
July 02, 2025	42	40.62	40.62	42.89	39	656,042
July 01, 2025	42	41.78	41.78	43.85	41.15	1.05M
June 30, 2025	40.5	41.59	41.59	42.95	39.98	1.57M
June 27, 2025	49.1	39.76	39.76	50	39.2	3.62M
June 26, 2025	49.99	49	49	50.05	48.77	71,650
June 25, 2025	49.5	49.99	49.99	50.2	48.6	567,780
June 24, 2025	49	49.06	49.06	49.62	48.15	87,329
June 23, 2025	47.05	49.52	49.52	49.9	46.9	323,056
June 20, 2025	48.66	48	48	49.39	47.55	219,599
June 19, 2025	51.39	48.93	48.93	51.39	48.01	884,142
June 18, 2025	49.07	51.39	51.39	52	48.26	1.35M
June 17, 2025	47	48.88	48.88	50.7	46.47	686,741
June 16, 2025	48.49	46.91	46.91	49.15	46.56	164,186
June 13, 2025	48.28	48.42	48.42	48.9	46.15	435,675
June 12, 2025	48.75	47.55	47.55	48.75	47.2	101,842
June 11, 2025	48.44	48.08	48.08	48.99	46.89	324,229
June 10, 2025	51	47.8	47.8	51	47.19	870,449
June 09, 2025	50	50.51	50.51	51	49.66	309,697
June 06, 2025	52.17	49.11	49.11	52.48	48.62	471,464
June 05, 2025	52.77	52.17	52.17	53.15	51.85	315,307
June 04, 2025	52.79	52.49	52.49	53.9	52	335,442
June 03, 2025	53	52.61	52.61	53.37	51.6	288,566
June 02, 2025	53.6	53.33	53.33	54.11	52.74	475,327
May 30, 2025	55.75	54.44	54.44	57	52	1.24M

Medico Remedies Limited (MEDICO.NS) NSE