Indoco Remedies Ltd

INRM
🏛️ india →
285.45
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
2021-12-31 448.00 455.15 436.80 453.75 0.0M
2021-12-30 433.35 458.70 429.55 440.30 0.0M
2021-12-29 441.00 443.60 430.40 436.30 0.0M
2021-12-28 433.80 441.95 429.20 440.40 0.0M
2021-12-27 421.20 435.15 420.00 430.35 0.0M
2021-12-24 418.50 425.50 413.80 422.85 0.0M
2021-12-23 430.00 430.00 411.50 418.50 0.0M
2021-12-22 413.00 419.80 411.95 417.85 0.0M
2021-12-21 408.10 414.15 406.85 411.95 0.0M
2021-12-20 412.00 412.00 391.25 398.60 0.0M
2021-12-17 429.55 429.55 408.70 411.20 0.0M
2021-12-16 440.25 443.90 426.10 428.10 0.0M
2021-12-15 434.70 446.40 434.30 439.60 0.0M
2021-12-14 438.00 442.30 430.35 432.90 0.0M
2021-12-13 434.25 441.70 428.30 438.35 0.0M
2021-12-10 435.70 443.35 428.75 432.20 0.0M
2021-12-09 430.90 436.85 426.85 435.75 0.0M
2021-12-08 423.55 438.80 423.05 429.35 0.0M
2021-12-07 423.00 429.75 407.55 424.05 0.0M
2021-12-06 398.60 431.55 398.60 419.70 0.0M
2021-12-03 400.30 406.90 394.85 403.20 0.0M
2021-12-02 380.55 402.00 379.85 397.25 0.0M
2021-12-01 389.30 398.85 378.05 380.55 0.0M
2021-11-30 398.25 407.35 384.05 389.30 0.0M
2021-11-29 405.00 411.95 392.00 394.40 0.0M
2021-11-26 408.00 422.00 404.70 411.25 0.0M
2021-11-25 408.00 410.85 401.05 408.55 0.0M
2021-11-24 408.90 421.45 404.50 407.65 0.0M
2021-11-23 399.70 407.70 388.25 400.90 0.0M
2021-11-22 405.00 405.05 391.00 394.65 0.0M
2021-11-18 407.25 411.90 393.30 401.65 0.0M
2021-11-17 418.75 418.75 403.65 405.90 0.0M
2021-11-16 431.00 431.00 413.85 415.80 0.0M
2021-11-15 415.00 424.75 410.90 421.95 0.0M
2021-11-12 431.50 432.00 408.25 420.20 0.0M
2021-11-11 429.50 433.80 426.80 428.85 0.0M
2021-11-10 446.00 447.30 427.15 428.90 0.0M
2021-11-09 451.05 453.95 445.15 447.35 0.0M
2021-11-08 456.50 460.00 448.15 450.05 0.0M
2021-11-04 455.20 459.00 452.85 454.80 0.0M
2021-11-03 458.00 465.00 445.85 448.75 0.0M
2021-11-02 478.85 497.95 454.75 457.45 0.1M
2021-11-01 469.15 480.15 464.65 477.85 0.0M
2021-10-29 448.75 468.90 440.00 465.90 0.0M
2021-10-28 467.00 469.95 443.70 449.85 0.0M
2021-10-27 460.25 479.00 459.85 471.70 0.0M
2021-10-26 457.80 469.50 452.90 459.25 0.0M
2021-10-25 460.10 469.90 444.20 460.15 0.0M
2021-10-22 478.00 482.35 460.00 463.75 0.0M
2021-10-21 473.90 495.45 473.05 475.90 0.0M
2021-10-20 468.00 513.00 457.05 469.95 0.1M
2021-10-19 480.00 483.70 459.80 467.70 0.0M
2021-10-18 471.00 504.00 471.00 479.25 0.1M
2021-10-14 466.00 470.70 461.05 463.25 0.0M
2021-10-13 453.85 466.90 450.15 459.65 0.0M
2021-10-12 446.00 452.00 445.80 449.35 0.0M
2021-10-11 450.00 452.30 444.35 446.85 0.0M
2021-10-08 445.65 457.60 439.20 448.55 0.0M
2021-10-07 446.50 450.95 442.10 445.00 0.0M
2021-10-06 448.05 452.95 433.55 443.15 0.0M
2021-10-05 450.30 457.45 445.55 449.20 0.0M
2021-10-04 449.00 458.00 447.85 450.95 0.0M
2021-10-01 445.90 451.75 443.80 446.80 0.0M
2021-09-30 444.05 458.05 444.05 448.70 0.0M
2021-09-29 441.05 448.70 439.65 444.15 0.0M
2021-09-28 451.00 451.00 436.10 441.00 0.0M
2021-09-27 449.80 459.00 441.75 444.20 0.0M
2021-09-24 462.40 464.65 442.00 446.75 0.0M
2021-09-23 463.90 467.35 459.65 460.70 0.0M
2021-09-22 461.70 473.00 459.00 465.50 0.0M
2021-09-21 472.00 474.10 458.05 462.30 0.0M
2021-09-20 483.00 484.00 469.50 472.75 0.0M
2021-09-17 472.90 484.00 466.10 481.45 0.0M
2021-09-16 473.35 484.80 473.35 476.80 0.0M
2021-09-15 462.05 484.00 462.05 472.05 0.0M
2021-09-14 461.00 471.45 460.05 464.25 0.0M
2021-09-13 464.90 468.35 454.60 456.85 0.0M
2021-09-09 464.60 473.10 460.80 462.30 0.0M
2021-09-08 469.80 469.80 459.20 460.80 0.0M
2021-09-07 472.90 475.60 461.25 464.40 0.0M
2021-09-06 478.10 481.70 469.45 472.90 0.0M
2021-09-03 491.95 491.95 476.55 479.20 0.0M
2021-09-02 478.75 495.55 478.75 485.85 0.0M
2021-09-01 485.00 488.00 473.75 476.80 0.0M
2021-08-31 473.00 516.60 468.00 479.50 0.1M
2021-08-30 458.90 474.75 456.05 466.00 0.0M
2021-08-27 450.15 465.50 447.30 450.20 0.0M
2021-08-26 455.00 459.95 447.05 447.65 0.0M
2021-08-25 455.30 457.15 447.90 451.65 0.0M
2021-08-24 446.20 461.50 445.70 450.65 0.0M
2021-08-23 465.70 465.70 437.00 443.25 0.0M
2021-08-20 456.20 463.45 450.00 456.75 0.0M
2021-08-18 461.05 470.25 457.45 462.20 0.0M
2021-08-17 483.00 492.95 460.15 464.05 0.0M
2021-08-16 483.45 493.00 472.85 482.70 0.0M
2021-08-13 486.35 511.15 459.70 473.45 0.2M
2021-08-12 449.95 529.70 449.95 522.20 0.3M
2021-08-11 430.00 472.00 425.25 441.45 0.1M
2021-08-10 453.00 456.00 425.00 438.70 0.0M
2021-08-09 444.00 465.00 444.00 452.40 0.0M
2021-08-06 458.35 463.45 448.05 450.35 0.0M
2021-08-05 448.60 476.00 442.80 457.50 0.0M
2021-08-04 465.00 471.25 447.15 448.60 0.0M
2021-08-03 483.85 483.85 461.10 462.95 0.0M
2021-08-02 455.00 484.95 452.00 473.05 0.1M
2021-07-30 446.50 453.70 439.90 449.50 0.0M
2021-07-29 448.00 453.15 438.30 441.85 0.0M
2021-07-28 442.70 446.00 413.30 442.80 0.0M
2021-07-27 440.00 451.00 436.10 438.00 0.0M
2021-07-26 448.00 450.00 438.25 439.30 0.0M
2021-07-23 457.75 457.75 441.00 443.50 0.0M
2021-07-22 444.75 458.80 442.00 448.75 0.0M
2021-07-20 435.10 446.95 435.10 441.25 0.0M
2021-07-19 442.30 449.20 436.25 438.85 0.0M
2021-07-16 443.85 469.75 439.80 443.15 0.0M
2021-07-15 438.55 449.70 435.00 436.70 0.0M
2021-07-14 455.20 455.25 440.15 442.15 0.0M
2021-07-13 457.70 466.40 448.80 454.40 0.0M
2021-07-12 450.00 470.40 450.00 455.00 0.0M
2021-07-09 468.00 473.60 454.55 462.90 0.0M
2021-07-08 440.00 463.95 440.00 457.00 0.1M
2021-07-07 435.75 454.75 434.35 440.95 0.0M
2021-07-06 458.00 471.45 439.80 442.00 0.0M
2021-07-05 481.80 481.80 455.90 458.85 0.1M
2021-07-02 417.00 495.00 413.30 474.35 0.3M
2021-07-01 419.95 421.20 414.00 419.00 0.0M
2021-06-30 398.95 421.85 397.10 413.20 0.0M
2021-06-29 385.60 400.15 385.60 394.65 0.0M
2021-06-28 392.25 403.15 385.70 390.65 0.0M
2021-06-25 401.00 410.00 390.00 392.25 0.0M
2021-06-24 409.80 410.00 395.75 399.50 0.0M
2021-06-23 411.95 414.40 399.15 401.75 0.0M
2021-06-22 420.00 422.60 408.35 411.80 0.0M
2021-06-21 395.90 417.00 395.90 411.75 0.0M
2021-06-18 405.80 417.95 397.65 407.20 0.0M
2021-06-17 402.50 411.75 401.35 403.15 0.0M
2021-06-16 410.45 420.00 401.00 405.60 0.0M
2021-06-15 402.00 415.00 402.00 410.55 0.0M
2021-06-14 416.90 416.90 395.85 405.15 0.0M
2021-06-11 418.60 420.85 410.50 420.00 0.0M
2021-06-10 411.90 423.00 408.70 414.70 0.0M
2021-06-09 425.05 433.70 401.00 407.75 0.1M
2021-06-08 397.80 432.75 388.90 425.25 0.0M
2021-06-07 393.75 397.50 390.85 394.90 0.0M
2021-06-04 393.85 399.35 390.20 391.50 0.0M
2021-06-03 399.75 406.95 386.15 391.40 0.1M
2021-06-02 372.20 398.45 372.00 397.15 0.1M
2021-06-01 393.80 396.20 371.00 375.05 0.0M
2021-05-31 400.00 403.25 387.25 392.80 0.0M
2021-05-28 394.90 425.00 388.45 394.85 0.2M
2021-05-27 400.00 405.25 377.35 389.75 0.1M
2021-05-26 357.00 406.25 343.55 397.65 0.8M
2021-05-25 363.90 368.70 333.60 338.55 0.1M
2021-05-24 355.00 364.90 351.50 358.45 0.0M
2021-05-21 338.00 353.95 335.00 348.90 0.0M
2021-05-20 345.20 345.20 335.00 337.40 0.0M
2021-05-19 355.00 355.00 336.85 342.45 0.0M
2021-05-18 345.50 360.85 345.20 348.05 0.0M
2021-05-17 356.70 356.70 344.50 350.35 0.0M
2021-05-14 358.70 358.70 352.10 353.55 0.0M
2021-05-12 362.95 362.95 350.00 351.90 0.0M
2021-05-11 361.75 368.50 348.70 356.50 0.0M
2021-05-10 363.35 365.00 357.15 361.75 0.0M
2021-05-07 367.60 369.00 355.25 359.00 0.0M
2021-05-06 345.55 377.15 345.55 358.25 0.1M
2021-05-05 325.00 348.00 320.85 345.45 0.0M
2021-05-04 332.30 332.30 320.00 323.15 0.0M
2021-05-03 328.00 333.05 326.00 327.35 0.0M
2021-04-30 326.35 333.75 325.00 328.35 0.0M
2021-04-29 343.00 348.10 327.00 329.60 0.0M
2021-04-28 337.00 337.00 330.00 336.00 0.0M
2021-04-27 340.00 340.00 330.00 331.15 0.0M
2021-04-26 332.00 339.50 321.10 332.00 0.0M
2021-04-23 333.80 333.80 323.80 329.10 0.0M
2021-04-22 323.00 332.00 320.00 324.60 0.0M
2021-04-20 325.00 337.00 314.85 320.65 0.1M
2021-04-19 302.00 322.20 302.00 319.40 0.0M
2021-04-16 311.25 317.75 309.00 313.95 0.0M
2021-04-15 305.40 317.45 301.90 307.50 0.0M
2021-04-13 307.25 307.25 296.95 299.40 0.0M
2021-04-12 316.25 318.15 300.05 304.90 0.0M
2021-04-09 303.75 324.70 303.10 316.20 0.0M
2021-04-08 300.00 308.80 296.75 303.45 0.0M
2021-04-07 292.00 297.65 291.10 294.55 0.0M
2021-04-06 289.85 292.45 285.05 286.10 0.0M
2021-04-05 289.00 297.85 285.30 286.00 0.0M
2021-04-01 290.95 294.75 286.20 288.40 0.0M
2021-03-31 291.15 293.40 286.40 288.50 0.0M
2021-03-30 298.80 299.00 285.00 286.10 0.0M
2021-03-26 281.40 297.90 280.65 296.65 0.0M
2021-03-25 281.90 283.95 276.15 281.05 0.0M
2021-03-24 291.60 294.45 273.90 277.95 0.0M
2021-03-23 282.40 295.00 282.40 294.55 0.0M
2021-03-22 282.30 283.15 278.80 280.70 0.0M
2021-03-19 280.75 284.95 276.10 279.50 0.0M
2021-03-18 283.30 287.70 276.05 281.60 0.0M
2021-03-17 287.00 287.00 279.90 280.05 0.0M
2021-03-16 298.50 298.55 285.80 286.95 0.0M
2021-03-15 295.00 301.75 282.00 297.10 0.0M
2021-03-12 286.15 297.95 284.25 292.15 0.0M
2021-03-10 290.00 290.65 284.90 286.10 0.0M
2021-03-09 276.75 294.75 276.75 288.00 0.0M
2021-03-08 282.00 284.90 275.35 276.60 0.0M
2021-03-05 297.90 297.90 275.30 281.30 0.0M
2021-03-04 292.30 293.75 290.00 291.55 0.0M
2021-03-03 294.60 295.95 291.10 292.20 0.0M
2021-03-02 292.65 298.25 292.60 295.20 0.0M
2021-03-01 291.00 301.75 290.00 297.35 0.0M
2021-02-26 291.00 299.15 287.40 291.85 0.0M
2021-02-25 300.00 300.00 291.65 292.35 0.0M
2021-02-24 296.35 299.00 290.00 294.70 0.0M
2021-02-23 294.35 299.95 285.25 295.30 0.0M
2021-02-22 300.50 301.00 292.60 293.45 0.0M
2021-02-19 310.00 310.00 292.90 300.50 0.0M
2021-02-18 295.65 308.35 293.55 306.25 0.0M
2021-02-17 294.00 295.65 292.00 293.85 0.0M
2021-02-16 299.25 299.25 292.00 292.85 0.0M
2021-02-15 295.40 297.00 291.95 292.65 0.0M
2021-02-12 303.70 304.00 289.70 294.25 0.0M
2021-02-11 302.00 308.80 300.00 302.40 0.0M
2021-02-10 317.00 317.30 299.90 301.60 0.0M
2021-02-09 321.20 333.00 306.00 314.55 0.0M
2021-02-08 321.00 329.95 315.30 316.20 0.0M
2021-02-05 319.30 321.55 312.00 315.40 0.0M
2021-02-04 325.00 325.00 304.65 320.90 0.0M
2021-02-03 302.15 324.55 300.30 313.10 0.0M
2021-02-02 309.25 310.15 302.00 303.55 0.0M
2021-02-01 295.40 307.15 295.30 306.00 0.0M
2021-01-29 309.30 314.50 297.10 300.25 0.0M
2021-01-28 322.00 322.00 306.85 310.45 0.0M
2021-01-27 313.00 321.20 310.85 320.30 0.0M
2021-01-25 320.00 320.00 308.85 311.20 0.0M
2021-01-22 320.00 320.40 311.20 317.20 0.0M
2021-01-21 324.45 326.55 318.65 319.85 0.0M
2021-01-20 329.90 329.90 321.55 322.90 0.0M
2021-01-19 314.10 335.55 311.85 326.40 0.0M
2021-01-18 309.00 315.00 294.65 311.50 0.0M
2021-01-15 314.60 315.30 304.20 306.40 0.0M
2021-01-14 312.80 318.55 309.30 311.55 0.0M
2021-01-13 320.80 323.20 308.00 309.95 0.0M
2021-01-12 324.65 325.20 308.90 315.60 0.0M
2021-01-11 326.65 331.65 315.00 320.65 0.0M
2021-01-08 316.55 329.90 316.00 325.05 0.0M
2021-01-07 321.00 325.50 312.00 313.55 0.0M
2021-01-06 319.90 326.65 315.00 321.80 0.0M
2021-01-05 313.10 321.55 310.00 319.55 0.0M
2021-01-04 308.20 316.00 305.30 313.10 0.0M
2021-01-01 308.70 310.00 302.75 303.95 0.0M