Indoco Remedies Ltd

INRM
🏛️ india →
285.80
Last Update: 2025-09-26
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
2023-12-29 396.60 398.75 392.00 395.20 0.1M
2023-12-28 409.20 411.60 391.10 399.55 0.2M
2023-12-27 395.35 412.00 395.35 409.60 0.4M
2023-12-26 401.85 402.05 393.85 399.00 0.2M
2023-12-22 395.65 412.55 394.85 400.05 0.4M
2023-12-21 372.00 403.95 370.85 399.60 0.4M
2023-12-20 408.00 410.00 363.85 379.35 0.4M
2023-12-19 409.95 412.00 402.10 408.70 0.1M
2023-12-18 392.00 409.50 388.75 408.10 0.3M
2023-12-15 396.40 403.00 386.80 392.95 0.3M
2023-12-14 402.95 402.95 393.15 394.75 0.1M
2023-12-13 396.00 402.00 391.95 398.30 0.2M
2023-12-12 394.00 400.60 390.05 393.90 0.3M
2023-12-11 385.00 398.10 381.05 394.30 0.3M
2023-12-08 392.00 396.90 381.50 384.75 0.3M
2023-12-07 393.65 399.20 384.60 396.20 0.2M
2023-12-06 385.55 404.70 371.30 398.55 0.5M
2023-12-05 381.95 387.00 378.00 385.55 0.2M
2023-12-04 378.05 387.70 377.10 380.70 0.4M
2023-12-01 362.00 373.00 362.00 371.10 0.2M
2023-11-30 365.00 365.45 358.10 362.55 0.1M
2023-11-29 369.90 369.90 362.20 364.85 0.1M
2023-11-28 354.95 370.00 354.95 365.35 0.8M
2023-11-24 348.40 357.00 348.40 353.10 0.1M
2023-11-23 350.90 353.90 345.60 350.20 0.1M
2023-11-22 345.15 353.95 342.70 350.90 0.2M
2023-11-21 349.80 353.00 349.00 350.70 0.2M
2023-11-20 336.90 348.50 335.50 347.05 0.1M
2023-11-17 332.70 337.05 331.95 335.25 0.1M
2023-11-16 332.00 337.85 331.40 334.60 0.0M
2023-11-15 335.90 339.25 330.50 332.15 0.1M
2023-11-13 333.85 335.00 330.35 334.20 0.0M
2023-11-12 332.90 334.70 331.35 333.90 0.0M
2023-11-10 328.30 336.00 325.45 332.00 0.1M
2023-11-09 328.50 333.00 323.95 327.95 0.1M
2023-11-08 325.70 329.90 323.30 327.15 0.1M
2023-11-07 327.90 328.00 322.50 324.60 0.0M
2023-11-06 324.95 326.00 319.00 324.65 0.1M
2023-11-03 318.50 323.00 316.80 320.05 0.1M
2023-11-02 318.50 320.00 316.20 316.95 0.0M
2023-11-01 318.80 321.55 316.00 317.05 0.1M
2023-10-31 324.65 326.85 315.10 317.80 0.3M
2023-10-30 324.85 329.00 319.80 323.00 0.1M
2023-10-27 321.15 323.10 317.45 320.95 0.1M
2023-10-26 316.05 324.25 308.30 317.70 0.3M
2023-10-25 320.70 324.75 316.45 319.00 0.1M
2023-10-23 333.95 334.45 318.00 320.70 0.2M
2023-10-20 343.25 344.60 330.05 331.95 0.2M
2023-10-19 344.90 356.00 340.55 350.40 0.8M
2023-10-18 343.80 349.20 342.40 345.75 0.1M
2023-10-17 345.00 345.10 340.40 342.20 0.1M
2023-10-16 340.95 345.00 336.75 343.90 0.1M
2023-10-13 336.40 341.05 336.10 339.25 0.0M
2023-10-12 336.60 342.00 336.50 339.25 0.2M
2023-10-11 337.50 339.70 334.95 338.25 0.0M
2023-10-10 337.35 341.75 333.50 334.60 0.1M
2023-10-09 332.00 338.40 325.30 335.70 0.2M
2023-10-06 329.90 333.85 328.05 332.35 0.1M
2023-10-05 331.50 333.50 328.55 329.80 0.0M
2023-10-04 332.35 333.70 328.05 329.90 0.1M
2023-10-03 339.00 339.50 331.05 332.70 0.1M
2023-09-29 337.25 342.50 334.25 339.00 0.1M
2023-09-28 336.10 339.80 334.00 335.55 0.1M
2023-09-27 333.60 340.25 333.45 334.40 0.2M
2023-09-26 339.00 341.00 332.90 333.65 0.2M
2023-09-25 340.75 342.35 335.30 338.10 0.1M
2023-09-22 341.80 345.00 335.60 340.75 0.1M
2023-09-21 341.40 349.60 339.05 340.05 0.2M
2023-09-20 351.10 356.35 335.20 339.75 0.2M
2023-09-18 362.05 370.75 355.15 356.55 0.2M
2023-09-15 358.00 365.00 357.00 362.10 0.2M
2023-09-14 365.75 366.70 356.00 357.45 0.3M
2023-09-13 344.00 373.00 340.95 361.90 1.8M
2023-09-12 326.40 344.00 322.15 340.50 1.2M
2023-09-11 330.00 333.50 321.40 323.90 0.2M
2023-09-08 330.05 337.60 328.00 329.50 0.4M
2023-09-07 320.90 332.80 317.70 331.35 0.7M
2023-09-06 323.00 327.15 314.50 317.70 0.3M
2023-09-05 315.00 328.15 313.15 316.20 0.5M
2023-09-04 314.55 321.60 310.55 311.45 0.3M
2023-09-01 318.00 322.80 309.50 311.85 0.3M
2023-08-31 320.65 323.00 315.10 317.25 0.1M
2023-08-30 322.05 327.85 318.30 319.20 0.2M
2023-08-29 324.25 327.55 320.75 321.70 0.1M
2023-08-28 324.00 330.15 322.00 323.25 0.1M
2023-08-25 329.40 331.00 321.30 323.65 0.1M
2023-08-24 332.00 336.30 327.65 329.65 0.1M
2023-08-23 336.95 337.00 328.80 330.50 0.1M
2023-08-22 330.05 336.60 330.05 335.55 0.1M
2023-08-21 330.00 333.00 328.00 329.35 0.1M
2023-08-18 335.45 340.90 327.20 329.00 0.1M
2023-08-17 340.40 343.10 333.00 335.45 0.1M
2023-08-16 338.20 341.10 333.65 339.30 0.1M
2023-08-14 340.05 343.35 334.00 342.30 0.1M
2023-08-11 346.10 352.60 340.00 341.70 0.2M
2023-08-10 346.00 346.90 337.80 345.05 0.3M
2023-08-09 321.05 343.95 321.00 341.65 0.8M
2023-08-08 323.00 325.80 318.05 319.55 0.4M
2023-08-07 325.95 327.90 318.90 321.75 0.2M
2023-08-04 327.85 328.90 321.45 324.30 0.1M
2023-08-03 313.65 325.30 312.20 324.00 0.2M
2023-08-02 315.25 317.90 311.80 313.65 0.1M
2023-08-01 317.50 321.35 314.10 314.80 0.1M
2023-07-31 317.00 325.00 315.00 317.15 0.2M
2023-07-28 319.95 321.75 316.95 318.55 0.1M
2023-07-27 318.05 324.95 317.05 317.85 0.1M
2023-07-26 324.00 332.10 316.00 317.00 1.0M
2023-07-25 330.00 335.05 315.30 322.85 0.5M
2023-07-24 333.75 336.15 329.00 329.80 0.1M
2023-07-21 330.35 339.95 330.35 332.05 0.2M
2023-07-20 330.75 333.50 326.95 331.80 0.1M
2023-07-19 331.70 332.25 328.55 329.75 0.1M
2023-07-18 332.00 332.00 325.70 328.85 0.1M
2023-07-17 323.00 332.00 323.00 330.25 0.1M
2023-07-14 324.00 326.00 322.00 322.95 0.0M
2023-07-13 327.00 327.90 321.85 323.30 0.0M
2023-07-12 322.95 328.00 321.10 325.45 0.1M
2023-07-11 321.30 331.30 317.85 322.65 0.3M
2023-07-10 326.30 326.40 315.00 320.65 0.0M
2023-07-07 326.60 329.95 324.10 324.80 0.1M
2023-07-06 330.90 331.00 325.00 326.60 0.1M
2023-07-05 328.90 333.55 328.25 329.55 0.1M
2023-07-04 331.30 331.85 325.00 327.65 0.1M
2023-07-03 327.05 334.00 327.05 329.35 0.1M
2023-06-30 327.05 330.00 325.30 326.95 0.1M
2023-06-28 327.00 330.95 325.05 326.15 0.0M
2023-06-27 330.80 332.70 324.15 326.50 0.1M
2023-06-26 319.90 332.50 318.40 329.40 0.1M
2023-06-23 318.00 323.55 316.10 319.90 0.1M
2023-06-22 329.70 329.90 320.00 321.05 0.1M
2023-06-21 331.40 331.40 326.05 328.35 0.1M
2023-06-20 330.85 333.55 328.00 329.75 0.1M
2023-06-19 332.00 336.50 329.25 330.85 0.2M
2023-06-16 332.10 333.50 329.90 330.55 0.1M
2023-06-15 322.40 333.15 322.40 329.30 0.2M
2023-06-14 323.45 324.65 320.10 322.05 0.1M
2023-06-13 332.50 333.00 320.20 321.80 0.3M
2023-06-12 333.85 333.85 329.05 330.95 0.1M
2023-06-09 329.50 334.90 326.05 329.65 0.2M
2023-06-08 330.90 332.65 328.50 329.55 0.1M
2023-06-07 332.90 339.00 328.00 329.15 0.2M
2023-06-06 335.00 339.95 327.30 331.20 0.4M
2023-06-05 351.05 351.05 331.30 333.35 0.4M
2023-06-02 344.30 354.10 341.60 352.15 0.1M
2023-06-01 351.90 353.45 342.75 344.30 0.1M
2023-05-31 333.65 362.20 330.00 352.15 0.1M
2023-05-30 336.05 340.00 330.90 333.10 0.1M
2023-05-29 336.50 345.00 334.80 336.25 0.1M
2023-05-26 336.35 337.35 329.10 334.80 0.1M
2023-05-25 339.75 349.15 335.05 336.25 0.0M
2023-05-24 335.05 345.00 328.30 339.75 0.1M
2023-05-23 347.90 363.15 331.80 340.15 0.4M
2023-05-22 352.50 352.50 345.90 347.80 0.0M
2023-05-19 353.45 353.45 342.25 351.10 0.0M
2023-05-18 353.00 362.85 348.00 353.75 0.1M
2023-05-17 356.95 358.95 350.30 351.65 0.0M
2023-05-16 351.40 357.95 348.60 356.25 0.0M
2023-05-15 351.00 359.80 350.80 352.25 0.1M
2023-05-12 342.05 357.60 335.90 354.05 0.2M
2023-05-11 333.80 343.10 332.65 342.05 0.1M
2023-05-10 337.80 338.70 330.65 332.30 0.0M
2023-05-09 338.30 343.30 334.15 336.15 0.1M
2023-05-08 332.90 338.90 330.10 338.30 0.1M
2023-05-05 330.90 334.95 324.15 332.90 0.1M
2023-05-04 330.75 334.40 327.60 329.75 0.1M
2023-05-03 324.90 332.20 321.45 329.45 0.3M
2023-05-02 323.45 326.00 318.45 322.15 0.1M
2023-04-28 315.05 325.45 313.70 323.45 0.2M
2023-04-27 311.90 315.00 311.00 314.40 0.1M
2023-04-26 310.90 314.75 306.40 310.95 0.2M
2023-04-25 314.35 315.75 308.15 309.35 0.1M
2023-04-24 312.00 318.00 310.25 311.60 0.2M
2023-04-21 315.35 317.10 307.30 310.00 0.1M
2023-04-20 317.95 319.45 312.00 313.00 0.1M
2023-04-19 321.85 323.20 314.60 315.50 0.1M
2023-04-18 326.25 329.10 318.00 319.25 0.1M
2023-04-17 331.40 331.75 324.55 325.55 0.2M
2023-04-13 332.20 335.70 328.05 329.10 0.1M
2023-04-12 334.95 337.00 327.50 331.15 0.1M
2023-04-11 333.80 340.00 331.20 333.25 0.1M
2023-04-10 335.40 336.95 329.80 333.75 0.1M
2023-04-06 328.10 334.45 326.80 331.15 0.1M
2023-04-05 331.40 338.10 326.05 327.50 0.1M
2023-04-03 326.85 331.50 326.30 329.80 0.1M
2023-03-31 325.75 331.75 322.85 325.25 0.1M
2023-03-29 329.40 332.65 320.10 324.70 0.2M
2023-03-28 337.75 337.75 321.35 326.10 0.1M
2023-03-27 328.55 349.05 327.25 336.05 0.5M
2023-03-24 328.00 331.15 325.45 327.75 0.1M
2023-03-23 328.95 333.95 326.70 331.80 0.1M
2023-03-22 330.50 334.75 327.05 328.10 0.1M
2023-03-21 328.25 335.95 327.35 330.10 0.1M
2023-03-20 322.70 336.00 316.50 326.65 0.5M
2023-03-17 320.50 325.65 320.05 321.75 0.1M
2023-03-16 346.70 348.70 317.20 320.35 0.4M
2023-03-15 349.15 351.70 342.00 344.95 0.2M
2023-03-14 333.15 356.00 333.15 348.90 0.6M
2023-03-13 342.50 344.30 328.40 332.85 0.1M
2023-03-10 342.05 345.75 336.40 338.30 0.1M
2023-03-09 342.10 345.30 338.65 342.40 0.1M
2023-03-08 339.80 345.00 338.20 341.15 0.1M
2023-03-06 341.50 345.25 337.00 341.95 0.1M
2023-03-03 344.75 347.35 337.40 340.65 0.1M
2023-03-02 347.00 355.60 335.70 339.15 0.1M
2023-03-01 359.05 361.90 349.55 354.05 0.2M
2023-02-28 355.65 370.95 355.55 359.05 0.8M
2023-02-27 347.00 365.00 333.60 353.85 0.2M
2023-02-24 364.30 365.05 345.05 346.75 0.1M
2023-02-23 361.40 369.00 360.05 362.45 0.1M
2023-02-22 368.25 378.55 356.80 362.30 0.1M
2023-02-21 368.20 375.05 364.30 368.25 0.1M
2023-02-20 375.15 377.15 365.60 367.95 0.1M
2023-02-17 371.00 379.80 371.00 375.70 0.1M
2023-02-16 372.30 377.25 371.65 374.20 0.1M
2023-02-15 370.55 377.70 366.10 372.30 0.2M
2023-02-14 361.00 373.90 357.25 369.15 0.2M
2023-02-13 360.00 381.60 357.85 367.10 0.6M
2023-02-10 333.00 369.00 332.45 364.95 1.4M
2023-02-09 337.95 337.95 331.00 332.25 0.0M
2023-02-08 337.00 338.30 332.80 336.70 0.0M
2023-02-07 335.00 339.55 330.05 335.55 0.1M
2023-02-06 336.00 338.80 325.15 335.00 0.1M
2023-02-03 339.25 344.00 322.00 335.60 0.2M
2023-02-02 325.10 349.85 318.45 337.55 0.2M
2023-02-01 327.60 340.20 320.20 325.05 0.2M
2023-01-31 337.00 345.00 324.60 327.60 0.1M
2023-01-30 339.00 343.35 331.00 338.90 0.1M
2023-01-27 349.55 352.70 336.30 339.00 0.1M
2023-01-25 361.75 361.75 346.00 348.60 0.3M
2023-01-24 404.45 408.45 359.00 362.90 0.8M
2023-01-23 394.80 409.80 391.60 404.75 0.5M
2023-01-20 395.15 395.15 390.40 391.50 0.0M
2023-01-19 397.80 398.80 392.00 394.40 0.0M
2023-01-18 394.70 400.65 393.35 398.40 0.1M
2023-01-17 397.60 401.80 390.45 393.65 0.0M
2023-01-16 398.65 404.00 396.00 396.75 0.0M
2023-01-13 399.90 402.80 396.30 398.65 0.0M
2023-01-12 395.60 402.80 395.60 398.00 0.1M
2023-01-11 401.00 402.90 393.05 396.30 0.0M
2023-01-10 406.15 409.05 398.00 400.90 0.0M
2023-01-09 410.00 413.30 401.60 406.15 0.2M
2023-01-06 398.70 398.70 390.60 394.10 0.0M
2023-01-05 399.05 405.75 393.25 396.80 0.1M
2023-01-04 411.55 411.55 388.15 398.65 0.2M
2023-01-03 414.00 420.80 408.15 410.65 0.1M
2023-01-02 414.00 423.90 408.00 412.65 0.4M