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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.5	45.92	45.92	46.2	45.5	23,647
February 19, 2026	47	46.13	46.13	47.01	45.76	38,492
February 18, 2026	47.5	46.73	46.73	48.15	46.5	147,481
February 17, 2026	48.15	47.93	47.93	48.53	47.18	133,073
February 16, 2026	47.37	48.4	48.4	49	46.15	247,261
February 13, 2026	47.4	47.01	47.01	47.99	46.7	45,742
February 12, 2026	48.5	47.49	47.49	48.5	47.15	53,872
February 11, 2026	49.55	48.22	48.22	49.6	47.61	48,651
February 10, 2026	48.5	49.87	49.87	51	48.5	407,764
February 09, 2026	47.68	48.23	48.23	48.93	47.68	169,829
February 06, 2026	48.16	47.81	47.81	48.16	47.67	38,331
February 05, 2026	48.49	48.3	48.3	48.8	47.6	76,705
February 04, 2026	50	48.06	48.06	50.25	47.56	170,363
February 03, 2026	49.5	50.29	50.29	51	48.46	160,770
February 02, 2026	49.03	48.46	48.46	50.39	47.15	597,269
February 01, 2026	48.97	49.03	49.03	50.86	48.5	49,515
January 30, 2026	50.46	50.88	50.88	51.46	48.61	691,040
January 29, 2026	49.79	49.46	49.46	51.55	47.1	310,152
January 28, 2026	51	49.27	49.27	52.5	48.7	1.19M
January 27, 2026	51.72	50.84	50.84	52.9	50.12	1.42M
January 23, 2026	49.49	53.23	53.23	54.24	48.29	3M
January 22, 2026	44.83	49.31	49.31	49.31	44.51	1.15M
January 21, 2026	48.98	44.83	44.83	48.98	44.32	177,377
January 20, 2026	46.01	48.22	48.22	50.26	45.1	434,586
January 19, 2026	47	47.13	47.13	47.5	46.7	42,765
January 16, 2026	46.95	47.5	47.5	48.27	46.01	46,848
January 14, 2026	46.9	46.96	46.96	47.56	46.7	22,511
January 13, 2026	47	47.39	47.39	48.75	46.36	75,265
January 12, 2026	49.6	46.74	46.74	49.6	46	88,868
January 09, 2026	48.25	47.95	47.95	49.18	46.5	152,034
January 08, 2026	49.5	48.86	48.86	49.5	47.77	104,291
January 07, 2026	50	49.03	49.03	50	48.21	75,692
January 06, 2026	49.51	49.64	49.64	50.49	49.5	85,334
January 05, 2026	51.9	50.05	50.05	51.9	50	98,156
January 02, 2026	52	50.37	50.37	52	45.97	684,306
January 01, 2026	50.92	49.17	49.17	53	48.31	197,634
December 31, 2025	51.79	50.6	50.6	51.79	50.22	84,559
December 30, 2025	53.6	50.95	50.95	53.6	50.6	91,471
December 29, 2025	52.01	52.49	52.49	53.45	51.06	96,115
December 26, 2025	55.77	52.73	52.73	55.77	52	97,187
December 24, 2025	56	54.24	54.24	56.88	53.9	577,693
December 23, 2025	48.55	53.88	53.88	53.88	48.55	661,331
December 22, 2025	49.7	48.99	48.99	50.51	48.5	105,411
December 19, 2025	49.4	49.73	49.73	50.4	49.1	48,683
December 18, 2025	50.21	49.67	49.67	50.21	48.7	127,794
December 17, 2025	49.85	49.23	49.23	50.5	48.84	117,279
December 16, 2025	50	49.85	49.85	50.44	49.49	33,879
December 15, 2025	52.3	50.45	50.45	52.3	50	142,680
December 12, 2025	50	51.32	51.32	52.5	50	156,669
December 11, 2025	51.7	50.97	50.97	52.43	50.3	86,918
December 10, 2025	52	51.55	51.55	53.24	51	83,092
December 09, 2025	51.75	52.45	52.45	52.99	50.52	210,442
December 08, 2025	53.1	52.26	52.26	54.01	51.4	182,694
December 05, 2025	52.22	53.83	53.83	54.48	52.22	188,567
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

Medico Remedies Limited (MEDICO.NS) NSE