Indoco Remedies Ltd

INRM
🏛️ india →
289.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 391.50 416.00 390.60 406.65 0.5M
2022-12-29 393.00 398.65 382.85 389.85 0.0M
2022-12-28 393.25 398.65 393.25 395.15 0.0M
2022-12-27 385.75 404.50 380.55 395.50 0.1M
2022-12-26 387.15 390.45 372.10 379.85 0.1M
2022-12-23 399.60 399.70 375.10 379.60 0.1M
2022-12-22 405.00 409.80 390.55 397.80 0.1M
2022-12-21 390.30 407.40 390.30 401.75 0.2M
2022-12-20 395.20 398.35 388.05 391.75 0.0M
2022-12-19 392.70 403.00 389.45 398.10 0.1M
2022-12-16 394.00 395.80 379.60 390.75 0.0M
2022-12-15 404.00 404.00 390.00 392.30 0.0M
2022-12-14 387.00 400.00 380.40 398.40 0.1M
2022-12-13 378.20 384.80 378.15 381.35 0.0M
2022-12-12 387.95 389.00 374.10 377.40 0.1M
2022-12-09 398.90 398.95 384.00 387.05 0.0M
2022-12-08 399.00 401.10 393.00 397.95 0.0M
2022-12-07 399.40 400.45 395.05 398.25 0.0M
2022-12-06 393.90 409.95 392.55 397.95 0.2M
2022-12-05 393.00 397.20 391.15 393.05 0.0M
2022-12-02 393.00 405.20 391.30 397.90 0.0M
2022-12-01 398.65 403.50 393.00 394.70 0.1M
2022-11-30 384.95 401.00 384.20 397.65 0.1M
2022-11-29 393.30 396.10 382.75 384.95 0.1M
2022-11-28 402.95 407.95 392.05 396.10 0.1M
2022-11-25 415.05 415.35 400.70 402.50 0.1M
2022-11-24 391.00 423.90 391.00 415.35 1.1M
2022-11-23 377.80 391.95 369.00 387.50 0.2M
2022-11-22 380.00 385.90 371.20 376.00 0.2M
2022-11-21 368.35 378.00 360.05 376.45 0.2M
2022-11-18 356.15 369.90 355.50 366.50 0.1M
2022-11-17 353.55 357.45 350.05 354.35 0.0M
2022-11-16 356.00 356.00 350.00 351.75 0.0M
2022-11-15 352.00 356.45 348.00 354.20 0.0M
2022-11-14 349.80 354.90 346.70 350.25 0.0M
2022-11-11 356.90 360.00 343.05 348.05 0.1M
2022-11-10 353.25 369.90 352.10 356.90 0.3M
2022-11-09 363.80 363.80 351.50 353.65 0.1M
2022-11-07 362.15 368.80 359.50 364.00 0.0M
2022-11-04 360.00 364.35 357.85 360.30 0.1M
2022-11-03 359.90 362.70 356.10 359.85 0.0M
2022-11-02 354.40 361.00 347.45 359.20 0.2M
2022-11-01 354.65 357.00 351.60 354.30 0.0M
2022-10-31 341.20 365.20 341.20 354.00 0.5M
2022-10-28 341.05 344.80 335.25 340.60 0.1M
2022-10-27 340.60 343.45 340.00 341.05 0.0M
2022-10-25 339.00 344.75 337.95 340.35 0.0M
2022-10-24 333.00 343.65 333.00 342.40 0.0M
2022-10-21 335.05 342.65 334.75 336.85 0.0M
2022-10-20 339.25 340.50 333.55 335.55 0.0M
2022-10-19 342.85 349.35 337.00 339.30 0.0M
2022-10-18 343.20 350.00 340.35 342.75 0.0M
2022-10-17 341.30 344.95 338.25 342.85 0.0M
2022-10-14 339.30 342.90 335.30 341.35 0.0M
2022-10-13 340.40 340.40 333.15 337.30 0.0M
2022-10-12 339.50 349.90 336.10 338.70 0.2M
2022-10-11 340.60 344.25 337.60 339.90 0.1M
2022-10-10 337.25 345.00 333.90 340.60 0.1M
2022-10-07 343.00 343.55 335.50 341.50 0.0M
2022-10-06 340.05 345.50 336.60 342.45 0.0M
2022-10-04 338.20 343.95 333.05 339.75 0.1M
2022-10-03 327.90 338.00 325.75 335.60 0.1M
2022-09-30 321.65 331.50 318.05 327.90 0.1M
2022-09-29 314.00 324.35 307.65 321.65 0.2M
2022-09-28 325.00 334.80 308.15 311.65 0.2M
2022-09-27 333.55 338.85 322.00 325.65 0.1M
2022-09-26 331.00 347.00 326.00 333.55 0.3M
2022-09-23 343.00 346.20 328.90 333.35 0.1M
2022-09-22 346.10 349.45 340.00 342.10 0.1M
2022-09-21 354.75 360.00 343.10 346.10 0.1M
2022-09-20 352.00 359.70 350.10 355.05 0.1M
2022-09-19 357.95 372.20 346.75 349.45 0.2M
2022-09-16 359.40 366.15 351.00 357.00 0.1M
2022-09-15 366.60 369.00 357.85 359.35 0.0M
2022-09-14 363.00 367.50 361.05 364.75 0.0M
2022-09-13 368.49 369.39 361.71 364.60 0.0M
2022-09-12 363.10 369.29 361.46 366.30 0.1M
2022-09-09 361.61 365.75 359.86 361.11 0.0M
2022-09-08 368.09 369.94 362.75 364.05 0.0M
2022-09-07 370.44 372.38 365.55 366.70 0.0M
2022-09-06 369.19 379.22 367.39 373.03 0.2M
2022-09-05 364.90 370.44 362.75 367.39 0.1M
2022-09-02 358.36 366.25 356.32 364.05 0.1M
2022-09-01 357.81 358.61 353.92 357.07 0.1M
2022-08-30 358.81 360.06 352.23 357.81 0.1M
2022-08-29 353.92 360.96 347.64 356.82 0.0M
2022-08-26 358.76 362.70 353.82 356.82 0.0M
2022-08-25 358.06 361.26 356.52 357.71 0.0M
2022-08-24 355.07 359.26 354.32 358.01 0.1M
2022-08-23 360.61 365.25 351.88 355.07 0.1M
2022-08-22 353.27 364.25 350.53 359.61 0.2M
2022-08-19 345.84 355.22 345.09 350.73 0.2M
2022-08-18 354.12 354.27 342.85 343.79 0.1M
2022-08-17 360.16 364.25 350.78 352.33 0.2M
2022-08-16 378.22 380.17 358.26 359.51 0.2M
2022-08-12 378.62 379.67 374.78 376.58 0.1M
2022-08-11 382.21 382.21 372.58 376.93 0.0M
2022-08-10 380.82 383.76 371.84 374.63 0.2M
2022-08-08 393.89 400.88 391.20 394.29 0.0M
2022-08-05 403.07 403.17 389.70 391.94 0.0M
2022-08-04 402.17 407.16 393.14 401.08 0.1M
2022-08-03 399.18 408.96 397.03 400.28 0.2M
2022-08-02 398.58 404.32 394.19 398.28 0.2M
2022-08-01 384.71 400.33 382.56 397.58 0.2M
2022-07-29 384.21 387.85 380.22 384.51 0.1M
2022-07-28 380.87 385.21 376.78 381.62 0.1M
2022-07-27 375.83 381.67 375.68 379.87 0.0M
2022-07-26 379.07 384.06 373.03 376.08 0.0M
2022-07-25 383.21 383.21 376.23 379.02 0.0M
2022-07-22 389.20 391.50 381.22 382.46 0.1M
2022-07-21 384.81 393.94 382.11 383.41 0.1M
2022-07-20 380.67 393.34 377.42 388.70 0.1M
2022-07-19 383.36 385.26 377.17 378.77 0.0M
2022-07-18 381.37 391.45 381.37 383.46 0.1M
2022-07-15 380.37 386.36 377.27 379.42 0.0M
2022-07-14 384.31 392.99 374.48 378.87 0.2M
2022-07-13 381.77 383.81 379.22 381.96 0.0M
2022-07-12 381.22 382.36 378.37 379.82 0.0M
2022-07-11 378.77 386.95 375.18 381.67 0.0M
2022-07-08 377.02 382.21 374.23 378.77 0.0M
2022-07-07 380.37 382.06 372.53 375.13 0.0M
2022-07-06 372.98 377.97 368.24 375.63 0.1M
2022-07-05 366.85 374.23 365.20 371.99 0.1M
2022-07-04 368.24 370.39 364.25 366.85 0.0M
2022-07-01 367.49 372.18 364.90 368.89 0.0M
2022-06-30 369.70 373.55 362.40 367.05 0.0M
2022-06-29 374.00 375.90 366.70 369.75 0.1M
2022-06-28 373.80 379.45 367.50 372.35 0.1M
2022-06-27 370.04 375.08 367.24 372.43 0.1M
2022-06-24 370.20 372.00 362.05 366.90 0.0M
2022-06-23 367.85 372.75 363.20 368.35 0.0M
2022-06-22 353.25 368.00 353.20 364.85 0.1M
2022-06-21 355.00 362.20 350.40 360.00 0.0M
2022-06-20 347.00 357.20 347.00 352.75 0.0M
2022-06-17 358.00 358.00 346.55 351.40 0.1M
2022-06-16 373.15 373.20 353.80 357.15 0.1M
2022-06-15 372.83 382.21 362.65 368.19 0.3M
2022-06-14 371.00 374.90 366.50 368.10 0.1M
2022-06-13 372.65 375.00 365.25 370.10 0.0M
2022-06-10 373.05 378.70 371.65 375.80 0.0M
2022-06-09 383.00 385.95 371.65 374.45 0.0M
2022-06-08 371.44 389.20 366.25 376.63 0.3M
2022-06-07 379.90 380.35 369.15 374.85 0.0M
2022-06-06 364.00 389.80 356.05 380.00 0.3M
2022-06-03 356.00 371.50 353.45 362.30 0.2M
2022-06-02 353.50 354.50 352.85 353.85 0.1M
2022-06-01 353.50 354.90 352.45 353.35 0.0M
2022-05-31 350.85 354.00 348.55 353.15 0.0M
2022-05-30 352.50 357.05 350.30 351.70 0.0M
2022-05-27 347.50 355.00 346.60 350.05 0.1M
2022-05-26 357.90 357.90 341.40 346.60 0.1M
2022-05-25 365.80 365.90 342.95 354.75 0.1M
2022-05-24 364.60 368.85 357.05 362.90 0.0M
2022-05-23 376.30 379.80 361.05 362.75 0.0M
2022-05-20 375.00 378.20 364.35 373.30 0.1M
2022-05-19 356.00 369.85 356.00 362.20 0.1M
2022-05-18 364.00 375.00 358.55 370.15 0.7M
2022-05-17 333.75 377.95 332.00 350.45 1.3M
2022-05-16 338.06 339.45 325.38 331.37 0.1M
2022-05-13 331.95 345.00 330.00 336.75 0.1M
2022-05-12 340.00 340.00 322.70 330.35 0.1M
2022-05-11 361.35 364.95 336.70 340.00 0.1M
2022-05-10 351.20 365.70 350.75 359.55 0.1M
2022-05-09 365.70 365.70 334.50 351.00 0.2M
2022-05-06 364.00 371.65 356.00 366.30 0.1M
2022-05-05 368.95 370.00 362.05 363.85 0.0M
2022-05-04 374.20 376.65 363.65 367.10 0.0M
2022-05-02 380.00 380.00 371.00 373.20 0.0M
2022-04-29 389.30 392.00 375.95 380.40 0.0M
2022-04-28 381.20 392.00 380.15 387.35 0.1M
2022-04-27 383.40 383.40 376.85 379.30 0.0M
2022-04-26 386.60 396.85 379.00 383.45 0.1M
2022-04-25 381.82 389.20 376.43 383.86 0.1M
2022-04-22 379.65 385.20 378.55 380.70 0.1M
2022-04-21 385.00 385.75 378.35 379.85 0.0M
2022-04-20 369.00 382.00 368.00 378.50 0.1M
2022-04-19 385.80 389.40 351.05 370.05 0.0M
2022-04-18 384.25 394.30 381.40 383.90 0.0M
2022-04-13 396.04 402.77 384.21 386.51 0.1M
2022-04-12 398.50 402.10 390.45 396.85 0.1M
2022-04-11 400.60 405.00 395.00 396.45 0.1M
2022-04-08 394.10 403.00 390.65 398.10 0.1M
2022-04-07 390.50 400.75 388.00 392.10 0.1M
2022-04-06 386.00 393.90 382.60 390.10 0.1M
2022-04-05 386.70 391.50 380.30 388.30 0.1M
2022-04-04 385.55 391.60 377.00 384.80 0.1M
2022-04-01 376.28 390.40 376.28 383.76 0.0M
2022-03-31 386.35 386.35 374.10 377.05 0.1M
2022-03-30 373.90 384.40 372.00 380.45 0.1M
2022-03-29 375.00 376.30 363.00 365.80 0.1M
2022-03-28 384.20 389.05 366.60 372.75 0.1M
2022-03-25 394.09 397.08 385.21 388.40 0.0M
2022-03-24 395.10 407.00 390.00 392.90 0.1M
2022-03-23 403.85 408.55 390.20 393.10 0.1M
2022-03-22 418.00 426.20 397.10 401.80 0.3M
2022-03-21 386.15 414.40 386.15 409.80 0.2M
2022-03-17 390.00 395.70 386.15 391.35 0.1M
2022-03-16 382.00 387.00 379.85 385.45 0.1M
2022-03-15 382.30 383.95 372.00 374.90 0.1M
2022-03-14 375.75 388.85 372.50 382.30 0.1M
2022-03-11 371.50 379.60 367.70 375.75 0.1M
2022-03-10 377.70 377.70 365.05 371.50 0.1M
2022-03-09 363.10 370.50 359.60 363.20 0.1M
2022-03-08 364.50 371.75 356.20 361.25 0.1M
2022-03-07 354.00 369.00 350.15 362.65 0.1M
2022-03-04 376.50 381.65 356.60 361.30 0.1M
2022-03-03 389.50 394.00 376.95 379.95 0.0M
2022-03-02 388.10 394.70 383.55 389.05 0.1M
2022-02-28 388.40 393.80 378.30 392.20 0.0M
2022-02-25 387.00 400.00 383.45 389.90 0.1M
2022-02-24 380.05 390.65 376.00 379.80 0.2M
2022-02-23 383.00 392.60 383.00 389.40 0.1M
2022-02-22 370.00 384.95 369.45 382.35 0.1M
2022-02-21 375.15 383.30 371.50 379.65 0.1M
2022-02-18 379.00 382.20 375.15 381.10 0.1M
2022-02-17 375.00 384.45 370.45 382.20 0.3M
2022-02-16 350.00 379.90 348.85 374.70 0.7M
2022-02-15 364.35 366.35 344.05 346.20 0.4M
2022-02-14 359.60 365.45 355.30 362.55 0.1M
2022-02-11 372.00 377.95 366.25 367.60 0.1M
2022-02-10 378.40 379.85 371.40 377.70 0.1M
2022-02-09 369.70 375.45 367.35 368.90 0.1M
2022-02-08 377.00 381.75 365.00 367.80 0.2M
2022-02-07 381.00 386.50 376.80 377.75 0.1M
2022-02-04 393.60 394.85 382.50 384.55 0.2M
2022-02-03 401.90 406.00 390.85 391.80 0.1M
2022-02-02 401.90 405.00 394.05 397.70 0.1M
2022-02-01 397.95 429.00 393.40 401.90 1.5M
2022-01-31 415.00 417.45 380.00 385.35 0.2M
2022-01-28 397.45 406.80 397.45 404.05 0.1M
2022-01-27 399.00 406.50 393.25 395.45 0.0M
2022-01-25 394.20 410.50 394.15 400.30 0.0M
2022-01-24 413.00 415.00 394.15 400.20 0.1M
2022-01-21 420.00 426.15 413.80 416.70 0.1M
2022-01-20 428.55 431.10 421.10 422.65 0.0M
2022-01-19 429.95 433.40 424.00 428.95 0.1M
2022-01-18 439.95 441.85 427.65 429.05 0.1M
2022-01-17 439.70 443.80 430.25 437.95 0.1M
2022-01-14 430.75 442.80 428.15 439.15 0.1M
2022-01-13 427.95 436.95 425.00 430.00 0.1M
2022-01-12 429.90 431.25 425.05 426.45 0.0M
2022-01-11 429.25 435.90 424.20 425.80 0.1M
2022-01-10 438.20 443.40 424.20 428.30 0.1M
2022-01-07 439.00 445.10 431.35 437.85 0.1M
2022-01-06 435.00 445.55 435.00 437.65 0.1M
2022-01-05 447.00 451.10 440.00 441.55 0.1M
2022-01-04 435.15 451.10 435.15 442.95 0.1M
2022-01-03 454.00 458.90 436.05 439.40 0.2M