Medico Remedies

MEDC
🏛️ india →
47.98
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
2023-12-29 83.70 84.00 81.50 83.80 0.3M
2023-12-28 86.00 86.50 83.10 83.95 0.4M
2023-12-27 86.10 87.50 84.75 85.35 0.2M
2023-12-26 89.45 91.00 85.00 86.00 0.4M
2023-12-22 85.05 89.35 85.05 88.20 0.6M
2023-12-21 84.00 87.45 81.80 86.90 0.3M
2023-12-20 87.45 88.25 85.80 86.25 0.4M
2023-12-19 90.55 92.90 86.80 87.45 0.5M
2023-12-18 89.00 92.90 88.80 90.55 0.8M
2023-12-15 92.95 92.95 86.00 88.70 1.1M
2023-12-14 85.05 86.30 84.05 85.80 0.3M
2023-12-13 84.70 85.80 84.20 84.75 0.4M
2023-12-12 86.50 86.90 83.10 84.45 0.6M
2023-12-11 90.00 90.00 84.35 85.35 0.7M
2023-12-08 80.00 87.60 79.90 86.90 1.0M
2023-12-07 77.30 80.45 77.00 80.00 0.4M
2023-12-06 78.00 79.50 76.75 78.70 0.2M
2023-12-05 78.80 78.80 74.70 78.30 0.3M
2023-12-04 77.40 79.35 77.40 78.60 0.2M
2023-12-01 78.90 78.90 77.05 78.35 0.2M
2023-11-30 78.20 79.75 76.55 78.00 0.5M
2023-11-29 78.60 79.95 77.40 78.80 0.3M
2023-11-28 77.40 78.95 76.50 78.05 0.3M
2023-11-24 79.10 79.10 77.50 78.30 0.1M
2023-11-23 81.40 81.40 77.35 79.05 0.2M
2023-11-22 77.20 80.50 76.75 79.75 0.2M
2023-11-21 77.20 78.30 76.40 77.95 0.2M
2023-11-20 77.10 77.85 75.35 76.95 0.3M
2023-11-17 77.90 78.60 76.90 77.10 0.1M
2023-11-16 77.55 78.95 77.50 77.90 0.2M
2023-11-15 80.00 81.50 78.45 78.75 0.2M
2023-11-13 80.00 82.50 79.25 79.60 0.2M
2023-11-12 78.00 81.20 76.00 81.20 0.3M
2023-11-10 74.20 77.90 74.20 77.35 0.2M
2023-11-09 76.40 77.70 74.10 76.80 0.2M
2023-11-08 75.25 77.00 73.80 76.40 0.2M
2023-11-07 74.75 75.40 73.85 75.00 0.3M
2023-11-06 76.50 76.50 73.40 74.15 0.6M
2023-11-03 74.25 76.15 74.00 75.60 0.2M
2023-11-02 78.00 78.00 74.80 75.75 0.1M
2023-11-01 73.80 77.50 72.20 75.95 0.3M
2023-10-31 71.40 74.55 71.00 74.50 0.3M
2023-10-30 72.60 72.85 69.80 71.00 0.6M
2023-10-27 71.50 73.20 70.90 72.60 0.2M
2023-10-26 72.40 73.45 70.50 72.10 0.4M
2023-10-25 76.25 77.90 73.00 73.65 0.2M
2023-10-23 72.45 76.25 71.00 75.80 0.3M
2023-10-20 73.20 76.55 70.10 72.95 0.5M
2023-10-19 71.25 73.25 69.90 72.95 0.2M
2023-10-18 71.25 71.70 69.75 70.75 0.1M
2023-10-17 71.15 71.75 70.10 71.25 0.2M
2023-10-16 71.15 71.80 70.05 70.90 0.1M
2023-10-13 71.00 71.90 69.60 70.95 0.3M
2023-10-12 72.00 72.00 70.50 71.00 0.2M
2023-10-11 71.15 71.80 70.65 71.20 0.1M
2023-10-10 71.05 71.85 70.40 71.15 0.2M
2023-10-09 71.90 72.60 70.35 71.40 0.2M
2023-10-06 71.20 72.50 70.10 71.90 0.3M
2023-10-05 70.90 71.00 69.95 70.65 0.3M
2023-10-04 68.65 71.00 68.65 70.55 0.4M
2023-10-03 70.90 71.05 69.05 70.25 0.1M
2023-09-29 72.50 73.25 69.90 70.25 0.2M
2023-09-28 70.25 72.30 70.25 71.65 0.2M
2023-09-27 73.00 73.00 70.10 71.15 0.5M
2023-09-26 70.25 72.10 69.85 71.70 0.3M
2023-09-25 70.30 71.40 69.65 70.10 0.5M
2023-09-22 71.75 71.75 69.00 70.25 0.3M
2023-09-21 69.30 71.15 69.30 70.70 0.4M
2023-09-20 71.40 71.70 69.75 70.80 0.9M
2023-09-18 69.75 72.00 69.10 70.10 0.4M
2023-09-15 70.20 71.00 68.50 69.75 0.1M
2023-09-14 73.50 74.30 69.75 69.80 0.5M
2023-09-13 74.90 75.30 72.05 72.25 0.2M
2023-09-12 73.85 75.00 71.00 74.90 0.3M
2023-09-11 73.25 75.85 72.10 73.80 0.2M
2023-09-08 73.00 73.50 72.60 73.25 0.2M
2023-09-07 74.95 75.55 72.00 73.05 1.1M
2023-09-06 75.90 78.00 74.70 75.15 0.5M
2023-09-05 79.60 80.00 76.55 77.40 0.6M
2023-09-04 79.80 79.85 76.55 78.30 1.0M
2023-09-01 80.40 80.40 77.75 78.40 0.3M
2023-08-31 79.00 80.05 78.70 79.55 0.3M
2023-08-30 80.80 80.80 78.25 79.40 0.3M
2023-08-29 79.95 80.40 79.20 79.50 0.3M
2023-08-28 80.55 80.90 79.35 79.95 0.4M
2023-08-25 79.95 81.80 78.00 80.55 0.3M
2023-08-24 82.00 82.00 77.90 79.75 0.2M
2023-08-23 81.80 81.80 79.65 81.20 0.1M
2023-08-22 80.90 81.90 78.90 80.75 0.3M
2023-08-21 82.20 83.55 80.00 80.90 0.3M
2023-08-18 80.85 83.00 80.00 82.20 0.6M
2023-08-17 80.80 82.00 79.35 80.85 0.2M
2023-08-16 78.85 80.50 77.25 79.60 0.2M
2023-08-14 79.50 79.50 76.20 77.85 0.0M
2023-08-11 79.95 79.95 77.20 78.00 0.7M
2023-08-10 79.90 80.00 75.20 78.25 0.3M
2023-08-09 80.50 80.50 78.15 78.75 0.2M
2023-08-08 79.90 79.90 78.20 79.00 0.2M
2023-08-07 79.05 80.85 77.00 79.10 0.9M
2023-08-04 81.30 81.30 78.40 79.95 0.1M
2023-08-03 79.55 79.55 78.10 79.05 0.1M
2023-08-02 78.85 80.10 77.60 79.55 0.7M
2023-08-01 79.55 80.90 78.50 78.85 0.2M
2023-07-31 81.00 81.60 78.50 79.75 0.3M
2023-07-28 80.30 80.90 79.00 80.00 0.3M
2023-07-27 81.00 81.00 77.85 79.45 0.2M
2023-07-26 80.95 80.95 77.80 78.65 0.1M
2023-07-25 81.00 81.20 76.40 80.45 0.3M
2023-07-24 80.25 82.00 79.15 80.40 0.0M
2023-07-21 82.40 82.40 77.55 80.25 0.1M
2023-07-20 80.95 81.80 79.10 80.75 0.2M
2023-07-19 76.90 80.70 75.25 79.60 0.5M
2023-07-18 74.10 77.60 74.10 76.90 0.2M
2023-07-17 74.50 77.05 73.70 76.60 0.3M
2023-07-14 74.10 75.00 73.40 74.50 0.2M
2023-07-13 76.00 76.00 73.20 74.85 0.2M
2023-07-12 71.10 74.95 69.40 74.45 0.5M
2023-07-11 71.60 72.80 70.55 71.40 0.4M
2023-07-10 72.00 73.50 71.00 71.60 0.0M
2023-07-07 73.00 75.00 68.00 73.65 0.3M
2023-07-06 74.40 74.40 71.25 71.55 0.1M
2023-07-05 74.20 75.00 71.25 73.45 0.5M
2023-07-04 76.40 76.85 73.80 74.90 0.3M
2023-07-03 78.50 78.50 73.10 75.80 0.4M
2023-06-30 75.45 77.50 74.00 76.70 0.4M
2023-06-28 72.00 74.45 72.00 74.30 0.4M
2023-06-27 68.10 71.40 66.65 70.95 1.3M
2023-06-26 65.00 68.15 65.00 68.00 0.8M
2023-06-23 65.20 67.40 64.55 64.95 3.1M
2023-06-22 70.45 70.45 67.90 67.90 0.5M
2023-06-21 84.00 84.00 75.45 75.45 1.3M
2023-06-20 81.70 85.00 81.50 83.80 0.7M
2023-06-19 86.30 87.95 80.15 80.75 1.1M
2023-06-16 88.20 90.00 86.50 89.05 1.2M
2023-06-15 85.90 90.50 83.65 88.90 1.1M
2023-06-14 83.40 87.00 82.00 85.95 0.8M
2023-06-13 83.80 84.00 81.55 82.90 0.0M
2023-06-12 84.00 85.95 82.55 83.60 0.1M
2023-06-09 83.70 84.80 82.10 82.95 0.7M
2023-06-08 84.60 85.40 81.95 83.70 0.0M
2023-06-07 84.30 85.90 82.40 83.50 0.1M
2023-06-06 85.60 86.40 80.55 83.10 0.2M
2023-06-05 87.90 87.90 84.10 85.60 0.2M
2023-06-02 86.95 87.80 84.00 86.00 0.0M
2023-06-01 89.00 89.60 85.20 86.95 0.4M
2023-05-31 97.60 100.70 87.10 89.05 0.2M
2023-05-30 95.75 97.70 93.00 96.70 1.1M
2023-05-29 94.00 95.50 91.15 94.25 0.7M
2023-05-26 87.55 92.00 87.55 91.55 1.0M
2023-05-25 88.80 88.80 85.50 87.45 0.5M
2023-05-24 85.25 87.45 84.45 86.25 0.6M
2023-05-23 85.25 85.50 82.40 85.20 0.4M
2023-05-22 85.90 85.95 82.05 84.00 1.2M
2023-05-19 85.40 85.40 82.10 82.90 0.1M
2023-05-18 87.20 88.10 83.30 83.95 0.1M
2023-05-17 87.00 87.50 84.55 86.45 0.3M
2023-05-16 86.00 89.50 83.10 85.30 0.8M
2023-05-15 86.50 86.50 79.75 83.45 0.4M
2023-05-12 81.05 84.55 80.65 81.35 0.3M
2023-05-11 84.15 85.45 80.20 82.55 0.1M
2023-05-10 84.40 84.60 83.10 83.55 0.3M
2023-05-09 86.40 87.95 84.30 85.05 0.4M
2023-05-08 86.80 88.40 84.00 85.95 0.4M
2023-05-05 82.60 86.50 80.10 85.95 0.4M
2023-05-04 83.30 83.70 79.65 81.40 0.3M
2023-05-03 83.10 85.80 82.00 82.30 0.0M
2023-05-02 81.40 88.10 81.40 85.45 0.3M
2023-04-28 83.70 85.20 82.10 83.75 0.1M
2023-04-27 80.00 85.20 79.75 83.25 0.6M
2023-04-26 80.40 82.00 79.30 80.65 0.1M
2023-04-25 83.00 83.20 79.30 81.60 0.3M
2023-04-24 80.00 82.80 78.10 81.35 0.7M
2023-04-21 77.05 84.55 75.30 81.30 1.1M
2023-04-20 78.50 80.60 75.15 76.90 0.5M
2023-04-19 79.80 79.95 77.50 79.05 0.1M
2023-04-18 80.90 81.75 74.80 76.90 0.2M
2023-04-17 90.95 90.95 79.50 80.95 1.2M
2023-04-13 87.25 89.50 85.95 87.90 0.4M
2023-04-12 86.40 87.90 86.20 86.50 0.3M
2023-04-11 85.25 89.10 85.20 85.50 0.3M
2023-04-10 81.30 84.40 80.30 84.05 0.5M
2023-04-06 76.00 80.65 76.00 80.45 0.2M
2023-04-05 75.00 77.00 71.40 76.85 0.4M
2023-04-03 76.55 76.55 71.30 73.75 0.2M
2023-03-31 74.00 77.00 71.80 75.05 0.1M
2023-03-29 78.90 78.90 73.75 74.10 0.1M
2023-03-28 76.10 80.50 75.30 77.60 0.1M
2023-03-27 84.15 84.15 79.10 79.25 0.2M
2023-03-24 83.20 83.80 80.70 83.25 0.6M
2023-03-23 76.50 81.45 73.75 79.85 1.1M
2023-03-22 81.80 84.90 77.40 77.60 0.8M
2023-03-21 84.50 87.75 80.20 81.45 1.6M
2023-03-20 84.50 84.50 80.40 83.60 1.1M
2023-03-17 77.00 80.50 72.90 80.50 1.3M
2023-03-16 72.50 76.70 70.35 76.70 0.7M
2023-03-15 74.20 75.99 72.40 73.03 2.1M
2023-03-14 79.40 79.50 74.90 75.42 0.7M
2023-03-13 75.00 77.52 74.11 77.40 0.6M
2023-03-10 73.00 75.80 73.00 73.83 0.8M
2023-03-09 73.00 74.35 72.00 73.44 0.9M
2023-03-08 72.36 73.19 71.61 71.96 0.5M
2023-03-06 73.01 73.01 71.11 71.43 1.4M
2023-03-03 68.74 70.50 68.06 69.86 0.8M
2023-03-02 68.96 68.96 67.80 68.05 0.9M
2023-03-01 69.00 69.40 67.20 68.62 0.8M
2023-02-28 68.03 69.40 66.21 68.79 1.4M
2023-02-27 68.00 69.00 66.20 68.02 0.4M
2023-02-24 66.30 67.74 65.00 66.61 0.7M
2023-02-23 65.60 65.85 64.80 65.59 0.0M
2023-02-22 66.00 66.00 64.40 65.38 0.0M
2023-02-21 65.00 65.40 64.03 65.35 0.1M
2023-02-20 64.23 65.00 62.80 64.94 0.2M
2023-02-17 64.99 65.00 64.00 64.23 0.2M
2023-02-16 64.00 65.00 63.80 64.99 0.4M
2023-02-15 62.02 65.12 61.10 63.94 0.2M
2023-02-14 62.39 62.39 60.60 62.02 0.1M
2023-02-13 59.53 62.78 59.53 61.80 0.1M
2023-02-10 62.20 62.59 60.42 62.29 0.0M
2023-02-09 62.98 62.98 61.03 62.29 0.4M
2023-02-08 61.23 62.96 60.39 62.61 0.0M
2023-02-07 62.00 63.60 60.56 61.23 0.2M
2023-02-06 62.79 62.79 60.80 60.89 0.1M
2023-02-03 63.60 63.60 59.60 62.13 0.1M
2023-02-02 63.38 63.38 61.40 62.60 0.2M
2023-02-01 64.18 64.18 61.60 62.60 0.0M
2023-01-31 63.80 63.80 62.40 63.40 0.0M
2023-01-30 64.80 64.80 62.80 62.99 0.2M
2023-01-27 65.00 65.00 62.00 63.99 0.0M
2023-01-25 61.59 64.35 58.70 63.63 0.3M
2023-01-24 64.00 64.00 59.88 61.29 0.3M
2023-01-23 62.79 63.56 61.60 62.68 0.0M
2023-01-20 65.40 65.40 62.00 62.79 0.1M
2023-01-19 65.58 65.58 63.60 64.20 0.1M
2023-01-18 64.00 65.80 64.00 64.61 0.3M
2023-01-17 66.18 66.18 63.60 65.15 0.1M
2023-01-16 65.17 65.78 64.15 65.43 0.1M
2023-01-13 66.01 66.01 63.80 64.30 0.7M
2023-01-12 65.40 67.60 63.00 66.01 0.5M
2023-01-11 66.38 66.47 65.00 65.75 0.0M
2023-01-10 67.58 67.58 64.20 66.23 0.0M
2023-01-09 69.37 69.37 64.80 66.25 0.2M
2023-01-06 64.78 68.00 63.79 67.20 0.1M
2023-01-05 65.99 65.99 63.85 64.78 0.1M
2023-01-04 64.70 65.40 63.00 64.57 0.1M
2023-01-03 65.99 65.99 63.80 64.70 0.1M
2023-01-02 66.25 66.28 63.99 64.63 0.1M